5 DAY PERFORMANCE
-21.21%
1 MONTH PERFORMANCE
-23.53%
3 MONTH PERFORMANCE
-39.18%
6 MONTH PERFORMANCE
-7.14%
YEAR-TO-DATE PERFORMANCE
-22.39%
1 YEAR PERFORMANCE
-38.82%
Innsuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.11 | 38.75 K | $10.56 M |
| 10/08/2026 | $1.12 | $1.15 (2.68%) | $1.23 | $1.10 | 133.21 K | $10.75 M |
| 10/07/2026 | $1.01 | $1.12 (10.89%) | $1.19 | $1.01 | 60.15 K | $10.47 M |
| 10/06/2026 | $1.29 | $1.20 (-6.98%) | $1.33 | $1.16 | 51.50 K | $11.22 M |
| 10/05/2026 | $1.35 | $1.31 (-2.96%) | $1.42 | $1.31 | 4.34 K | $12.24 M |
| 10/02/2026 | $1.42 | $1.32 (-7.04%) | $1.43 | $1.30 | 10.40 K | $12.34 M |
| 10/01/2026 | $1.33 | $1.35 (1.5%) | $1.40 | $1.31 | 5.43 K | $12.62 M |
| 09/30/2026 | $1.33 | $1.35 (1.5%) | $1.41 | $1.32 | 21.95 K | $12.62 M |
| 09/29/2026 | $1.51 | $1.37 (-9.27%) | $1.51 | $1.36 | 6.70 K | $12.81 M |
| 09/28/2026 | $1.32 | $1.38 (4.55%) | $1.41 | $1.32 | 16.60 K | $12.90 M |
| 09/25/2026 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.40 | 6.30 K | $13.09 M |
| 09/24/2026 | $1.43 | $1.41 (-1.4%) | $1.53 | $1.41 | 10.83 K | $13.18 M |
| 09/23/2026 | $1.36 | $1.43 (5.15%) | $1.55 | $1.36 | 21.30 K | $13.37 M |
| 09/22/2026 | $1.41 | $1.43 (1.42%) | $1.48 | $1.41 | 22.20 K | $13.37 M |
| 09/21/2026 | $1.46 | $1.45 (-0.68%) | $1.53 | $1.40 | 53.45 K | $13.55 M |
| 09/18/2026 | $1.48 | $1.42 (-4.05%) | $1.53 | $1.41 | 85.58 K | $13.27 M |
| 09/17/2026 | $1.33 | $1.44 (8.27%) | $1.47 | $1.33 | 142.90 K | $13.46 M |
| 09/16/2026 | $1.24 | $1.32 (6.45%) | $1.43 | $1.23 | 254.17 K | $12.34 M |
| 09/15/2026 | $1.25 | $1.30 (4%) | $1.33 | $1.25 | 20.90 K | $12.15 M |
| 09/14/2026 | $1.29 | $1.34 (3.88%) | $1.34 | $1.25 | 6.14 K | $12.52 M |
| 09/11/2026 | $1.31 | $1.34 (2.29%) | $1.34 | $1.30 | 8.10 K | $12.50 M |
| 09/10/2026 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.30 | 44.40 K | $12.50 M |
| 09/09/2026 | $1.35 | $1.36 (0.74%) | $1.37 | $1.34 | 1.70 K | $12.69 M |
| 09/08/2026 | $1.36 | $1.38 (1.47%) | $1.38 | $1.33 | 3.20 K | $12.88 M |
| 09/04/2026 | $1.35 | $1.36 (0.74%) | $1.36 | $1.35 | 2.00 K | $12.69 M |
| 09/03/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.31 | 3.13 K | $12.50 M |
| 09/02/2026 | $1.29 | $1.32 (2.33%) | $1.40 | $1.29 | 35.86 K | $12.32 M |
| 09/01/2026 | $1.21 | $1.39 (14.88%) | $1.42 | $1.21 | 184.26 K | $12.97 M |
| 08/31/2026 | $1.28 | $1.28 (0%) | $1.34 | $1.27 | 867.50 K | $11.94 M |
| 08/28/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.26 | 45.20 K | $12.13 M |
| 08/27/2026 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.24 | 38.53 K | $11.94 M |
| 08/26/2026 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.31 | 25.00 K | $12.97 M |
| 08/25/2026 | $1.42 | $1.41 (-0.7%) | $1.53 | $1.31 | 88.64 K | $13.16 M |
| 08/24/2026 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.39 | 45.04 K | $13.81 M |
| 08/21/2026 | $1.54 | $1.51 (-1.95%) | $1.60 | $1.47 | 38.40 K | $14.09 M |
| 08/20/2026 | $1.55 | $1.56 (0.65%) | $1.69 | $1.55 | 27.52 K | $14.56 M |
| 08/19/2026 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.58 | 3.20 K | $15.12 M |
| 08/18/2026 | $1.60 | $1.64 (2.5%) | $1.70 | $1.54 | 4.30 K | $15.30 M |
| 08/17/2026 | $1.59 | $1.60 (0.63%) | $1.69 | $1.58 | 24.42 K | $14.93 M |
| 08/14/2026 | $1.52 | $1.59 (4.61%) | $1.73 | $1.52 | 10.83 K | $14.84 M |
| 08/13/2026 | $1.61 | $1.62 (0.62%) | $1.64 | $1.57 | 7.70 K | $15.12 M |
| 08/12/2026 | $1.56 | $1.65 (5.77%) | $1.65 | $1.54 | 17.20 K | $15.40 M |
| 08/11/2026 | $1.55 | $1.56 (0.65%) | $1.67 | $1.54 | 21.30 K | $14.56 M |
| 08/10/2026 | $1.68 | $1.58 (-5.95%) | $1.70 | $1.58 | 18.43 K | $14.74 M |
| 08/07/2026 | $1.66 | $1.70 (2.41%) | $1.77 | $1.66 | 21.54 K | $15.86 M |
| 08/06/2026 | $1.77 | $1.72 (-2.82%) | $1.77 | $1.65 | 31.10 K | $16.05 M |
| 08/05/2026 | $1.70 | $1.72 (1.18%) | $1.74 | $1.68 | 8.98 K | $16.05 M |
| 08/04/2026 | $1.62 | $1.67 (3.09%) | $1.76 | $1.61 | 18.44 K | $15.58 M |
| 08/03/2026 | $1.59 | $1.63 (2.52%) | $1.77 | $1.59 | 25.94 K | $15.21 M |
| 07/31/2026 | $1.71 | $1.71 (0%) | $1.81 | $1.66 | 26.00 K | $15.96 M |
| 07/30/2026 | $1.68 | $1.69 (0.6%) | $1.82 | $1.68 | 25.15 K | $15.77 M |
| 07/29/2026 | $1.74 | $1.68 (-3.45%) | $1.75 | $1.68 | 6.65 K | $15.68 M |
| 07/28/2026 | $1.72 | $1.73 (0.58%) | $1.73 | $1.68 | 9.60 K | $16.14 M |
| 07/27/2026 | $1.67 | $1.71 (2.4%) | $1.74 | $1.67 | 11.40 K | $15.96 M |
| 07/24/2026 | $1.67 | $1.67 (0%) | $1.74 | $1.67 | 9.62 K | $15.58 M |
| 07/23/2026 | $1.70 | $1.71 (0.59%) | $1.79 | $1.70 | 9.70 K | $15.96 M |
| 07/22/2026 | $1.78 | $1.72 (-3.37%) | $1.80 | $1.72 | 13.60 K | $16.05 M |
| 07/21/2026 | $1.70 | $1.78 (4.71%) | $1.86 | $1.70 | 25.10 K | $16.61 M |
| 07/20/2026 | $1.71 | $1.78 (4.09%) | $1.87 | $1.67 | 52.25 K | $16.61 M |
| 07/17/2026 | $1.76 | $1.67 (-5.11%) | $1.86 | $1.64 | 24.81 K | $15.58 M |
| 07/16/2026 | $1.72 | $1.74 (1.16%) | $1.86 | $1.72 | 18.35 K | $16.24 M |
| 07/15/2026 | $1.77 | $1.74 (-1.69%) | $1.85 | $1.67 | 30.24 K | $16.24 M |
| 07/14/2026 | $1.76 | $1.73 (-1.7%) | $1.84 | $1.47 | 50.21 K | $16.14 M |
| 07/13/2026 | $1.60 | $1.82 (13.75%) | $1.85 | $1.60 | 66.49 K | $16.98 M |
| 07/10/2026 | $1.68 | $1.65 (-1.79%) | $1.82 | $1.65 | 37.90 K | $15.40 M |
| 07/09/2026 | $1.70 | $1.71 (0.59%) | $1.75 | $1.67 | 8.70 K | $15.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
