5 DAY PERFORMANCE
-36.59%
1 MONTH PERFORMANCE
-30.67%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
-23.53%
YEAR-TO-DATE PERFORMANCE
-22.39%
1 YEAR PERFORMANCE
-54.19%
Innsuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.69 | $1.72 (1.78%) | $1.79 | $1.69 | 30.09 K | $16.05 M |
| 06/25/2026 | $1.77 | $1.71 (-3.39%) | $1.81 | $1.67 | 112.70 K | $15.96 M |
| 06/24/2026 | $1.57 | $1.77 (12.74%) | $1.89 | $1.52 | 373.83 K | $16.52 M |
| 06/23/2026 | $1.41 | $1.64 (16.31%) | $1.67 | $1.41 | 327.70 K | $15.30 M |
| 06/22/2026 | $1.49 | $1.53 (2.68%) | $1.68 | $1.43 | 502.65 K | $14.28 M |
| 06/18/2026 | $1.50 | $1.62 (8%) | $1.73 | $1.37 | 27.97 M | $15.12 M |
| 06/17/2026 | $1.37 | $1.39 (1.46%) | $1.39 | $1.36 | 17.80 K | $12.97 M |
| 06/16/2026 | $1.37 | $1.36 (-0.73%) | $1.45 | $1.36 | 18.10 K | $12.69 M |
| 06/15/2026 | $1.43 | $1.40 (-2.1%) | $1.50 | $1.40 | 26.20 K | $13.06 M |
| 06/12/2026 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 6.32 K | $13.53 M |
| 06/11/2026 | $1.37 | $1.42 (3.65%) | $1.43 | $1.37 | 25.70 K | $13.25 M |
| 06/10/2026 | $1.41 | $1.43 (1.42%) | $1.46 | $1.41 | 14.61 K | $13.34 M |
| 06/09/2026 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.37 | 21.40 K | $13.44 M |
| 06/08/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.40 | 15.99 K | $13.34 M |
| 06/05/2026 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.42 | 31.40 K | $13.34 M |
| 06/04/2026 | $1.50 | $1.53 (2%) | $1.53 | $1.48 | 11.60 K | $14.28 M |
| 06/03/2026 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.50 | 23.00 K | $14.09 M |
| 06/02/2026 | $1.48 | $1.54 (4.05%) | $1.58 | $1.48 | 14.50 K | $14.37 M |
| 06/01/2026 | $1.50 | $1.58 (5.33%) | $1.58 | $1.50 | 11.74 K | $14.74 M |
| 05/29/2026 | $1.46 | $1.54 (5.48%) | $1.56 | $1.45 | 15.00 K | $14.37 M |
| 05/28/2026 | $1.44 | $1.50 (4.17%) | $1.52 | $1.43 | 34.30 K | $14.00 M |
| 05/27/2026 | $1.45 | $1.49 (2.76%) | $1.53 | $1.45 | 40.50 K | $13.90 M |
| 05/26/2026 | $1.33 | $1.44 (8.27%) | $1.44 | $1.33 | 18.31 K | $13.44 M |
| 05/22/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.41 | 19.75 K | $13.53 M |
| 05/21/2026 | $1.43 | $1.43 (0%) | $1.43 | $1.39 | 9.04 K | $13.34 M |
| 05/20/2026 | $1.37 | $1.42 (3.65%) | $1.42 | $1.34 | 28.20 K | $13.25 M |
| 05/19/2026 | $1.27 | $1.33 (4.72%) | $1.45 | $1.26 | 67.34 K | $12.41 M |
| 05/18/2026 | $1.10 | $1.25 (13.64%) | $1.26 | $1.10 | 26.18 K | $11.66 M |
| 05/15/2026 | $1.13 | $1.13 (0%) | $1.13 | $1.10 | 11.84 K | $10.54 M |
| 05/14/2026 | $1.09 | $1.14 (4.59%) | $1.14 | $1.09 | 10.80 K | $10.64 M |
| 05/13/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.09 | 7.86 K | $10.45 M |
| 05/12/2026 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 4.73 K | $10.54 M |
| 05/11/2026 | $1.11 | $1.11 (0%) | $1.17 | $1.10 | 17.61 K | $10.36 M |
| 05/08/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.11 | 3.90 K | $10.64 M |
| 05/07/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.12 | 4.20 K | $10.45 M |
| 05/06/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 10.51 K | $10.64 M |
| 05/05/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.13 | 4.50 K | $10.73 M |
| 05/04/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 9.40 K | $10.92 M |
| 05/01/2026 | $1.11 | $1.12 (0.9%) | $1.13 | $1.11 | 2.10 K | $10.45 M |
| 04/30/2026 | $1.11 | $1.12 (0.9%) | $1.19 | $1.11 | 8.40 K | $10.45 M |
| 04/29/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 3.50 K | $10.54 M |
| 04/28/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.14 | 7.10 K | $10.64 M |
| 04/27/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.16 | 3.90 K | $10.82 M |
| 04/24/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 8.20 K | $10.92 M |
| 04/23/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.14 | 15.10 K | $11.20 M |
| 04/22/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.17 | 8.10 K | $11.66 M |
| 04/21/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.18 | 10.80 K | $11.20 M |
| 04/20/2026 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.22 | 6.20 K | $11.38 M |
| 04/17/2026 | $1.16 | $1.21 (4.31%) | $1.22 | $1.16 | 33.10 K | $11.29 M |
| 04/16/2026 | $1.19 | $1.20 (0.84%) | $1.24 | $1.19 | 10.90 K | $11.20 M |
| 04/15/2026 | $1.10 | $1.19 (8.18%) | $1.25 | $1.10 | 22.40 K | $11.10 M |
| 04/14/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.14 | 17.20 K | $11.10 M |
| 04/13/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.12 | 10.00 K | $10.64 M |
| 04/10/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.10 | 13.90 K | $10.73 M |
| 04/09/2026 | $1.11 | $1.12 (0.9%) | $1.13 | $1.11 | 9.70 K | $10.45 M |
| 04/08/2026 | $1.05 | $1.14 (8.57%) | $1.14 | $1.02 | 23.40 K | $10.64 M |
| 04/07/2026 | $0.98 | $1.04 (6.12%) | $1.05 | $0.98 | 15.00 K | $9.70 M |
| 04/06/2026 | $0.97 | $1.00 (3.09%) | $1.03 | $0.97 | 18.10 K | $9.33 M |
| 04/02/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 1.60 K | $9.52 M |
| 04/01/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 2.80 K | $9.42 M |
| 03/31/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 11.10 K | $9.42 M |
| 03/30/2026 | $1.02 | $1.02 (0%) | $1.06 | $0.96 | 15.50 K | $9.52 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.
