5 DAY PERFORMANCE
-35.80%
1 MONTH PERFORMANCE
-37.72%
3 MONTH PERFORMANCE
-28.28%
6 MONTH PERFORMANCE
-5.45%
YEAR-TO-DATE PERFORMANCE
-22.39%
1 YEAR PERFORMANCE
-44.97%
Innsuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.66 | $1.73 (4.22%) | $1.78 | $1.60 | 43.75 K | $16.14 M |
| 07/07/2026 | $1.73 | $1.68 (-2.89%) | $1.80 | $1.63 | 25.50 K | $15.68 M |
| 07/06/2026 | $1.68 | $1.70 (1.19%) | $1.78 | $1.64 | 32.13 K | $15.86 M |
| 07/02/2026 | $1.84 | $1.67 (-9.24%) | $1.84 | $1.67 | 32.93 K | $15.58 M |
| 07/01/2026 | $1.71 | $1.78 (4.09%) | $1.78 | $1.61 | 59.40 K | $16.61 M |
| 06/30/2026 | $1.85 | $1.70 (-8.11%) | $1.88 | $1.70 | 57.71 K | $15.86 M |
| 06/29/2026 | $1.72 | $1.85 (7.56%) | $1.90 | $1.72 | 77.51 K | $17.26 M |
| 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 |
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.
