5 DAY PERFORMANCE
-8.77%
1 MONTH PERFORMANCE
-8.77%
3 MONTH PERFORMANCE
-14.75%
6 MONTH PERFORMANCE
-27.78%
YEAR-TO-DATE PERFORMANCE
-22.39%
1 YEAR PERFORMANCE
-58.73%
Innsuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.13 | $1.12 (-0.57%) | $1.13 | $1.09 | 7.75 K | $9.91 M |
| 05/12/2026 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 4.73 K | $9.97 M |
| 05/11/2026 | $1.11 | $1.11 (0%) | $1.17 | $1.10 | 17.61 K | $9.79 M |
| 05/08/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.11 | 3.90 K | $10.05 M |
| 05/07/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.12 | 4.20 K | $9.88 M |
| 05/06/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 10.51 K | $10.05 M |
| 05/05/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.13 | 4.50 K | $10.14 M |
| 05/04/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.13 | 9.40 K | $10.32 M |
| 05/01/2026 | $1.11 | $1.12 (0.9%) | $1.13 | $1.11 | 2.15 K | $9.88 M |
| 04/30/2026 | $1.11 | $1.12 (0.9%) | $1.19 | $1.11 | 8.42 K | $9.88 M |
| 04/29/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 3.50 K | $9.97 M |
| 04/28/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.14 | 7.13 K | $10.05 M |
| 04/27/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.16 | 3.90 K | $10.23 M |
| 04/24/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 8.20 K | $10.32 M |
| 04/23/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.14 | 15.14 K | $10.58 M |
| 04/22/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.17 | 8.11 K | $11.03 M |
| 04/21/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.18 | 10.80 K | $10.58 M |
| 04/20/2026 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.22 | 6.20 K | $10.76 M |
| 04/17/2026 | $1.16 | $1.21 (4.31%) | $1.22 | $1.16 | 33.10 K | $10.67 M |
| 04/16/2026 | $1.19 | $1.20 (0.84%) | $1.24 | $1.19 | 11.02 K | $10.58 M |
| 04/15/2026 | $1.10 | $1.19 (8.18%) | $1.25 | $1.10 | 22.43 K | $10.50 M |
| 04/14/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.14 | 17.20 K | $10.50 M |
| 04/13/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.12 | 10.00 K | $10.05 M |
| 04/10/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.10 | 13.90 K | $10.14 M |
| 04/09/2026 | $1.11 | $1.12 (0.9%) | $1.13 | $1.11 | 9.92 K | $9.88 M |
| 04/08/2026 | $1.05 | $1.14 (8.57%) | $1.14 | $1.02 | 23.42 K | $10.05 M |
| 04/07/2026 | $0.98 | $1.04 (6.1%) | $1.05 | $0.98 | 15.00 K | $9.17 M |
| 04/06/2026 | $0.97 | $1.00 (3.09%) | $1.03 | $0.97 | 18.11 K | $8.82 M |
| 04/02/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 1.60 K | $9.00 M |
| 04/01/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 2.80 K | $8.91 M |
| 03/31/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 11.10 K | $8.91 M |
| 03/30/2026 | $1.02 | $1.02 (0%) | $1.06 | $0.96 | 15.54 K | $9.00 M |
| 03/27/2026 | $1.02 | $1.02 (0%) | $1.08 | $1.01 | 7.20 K | $9.00 M |
| 03/26/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 1.73 K | $9.00 M |
| 03/25/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 5.91 K | $9.00 M |
| 03/24/2026 | $1.01 | $1.02 (0.99%) | $1.07 | $1.01 | 14.60 K | $9.00 M |
| 03/23/2026 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 15.55 K | $9.08 M |
| 03/20/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.01 | 5.40 K | $8.91 M |
| 03/19/2026 | $1.04 | $1.05 (0.96%) | $1.12 | $1.04 | 11.23 K | $9.26 M |
| 03/18/2026 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 636 | $9.17 M |
| 03/17/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 4.02 K | $9.26 M |
| 03/16/2026 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.05 | 6.01 K | $9.26 M |
| 03/13/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.05 | 2.40 K | $9.35 M |
| 03/12/2026 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 8.00 K | $9.35 M |
| 03/11/2026 | $1.04 | $1.06 (1.92%) | $1.06 | $1.02 | 11.20 K | $9.35 M |
| 03/10/2026 | $1.03 | $1.03 (0%) | $1.04 | $1.02 | 4.89 K | $9.08 M |
| 03/09/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $1.02 | 3.20 K | $9.08 M |
| 03/06/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 2.62 K | $9.00 M |
| 03/05/2026 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 9.75 K | $9.17 M |
| 03/04/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 1.40 K | $9.08 M |
| 03/03/2026 | $1.03 | $1.06 (2.91%) | $1.06 | $1.03 | 4.54 K | $9.35 M |
| 03/02/2026 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 15.33 K | $9.44 M |
| 02/27/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.04 | 10.00 K | $9.17 M |
| 02/26/2026 | $1.07 | $1.09 (1.87%) | $1.12 | $1.02 | 49.64 K | $9.61 M |
| 02/25/2026 | $1.11 | $1.06 (-4.5%) | $1.13 | $1.06 | 12.13 K | $9.35 M |
| 02/24/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.10 | 18.85 K | $9.70 M |
| 02/23/2026 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.13 | 19.30 K | $9.97 M |
| 02/20/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.17 | 1.12 K | $10.32 M |
| 02/19/2026 | $0.95 | $1.16 (22.11%) | $1.26 | $0.95 | 17.10 K | $10.23 M |
| 02/18/2026 | $0.99 | $1.25 (26.26%) | $1.27 | $0.99 | 52.08 K | $11.03 M |
| 02/17/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 4.30 K | $10.58 M |
| 02/13/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.20 | 5.80 K | $10.76 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.
