5 DAY PERFORMANCE
-4.35%
1 MONTH PERFORMANCE
-5.58%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-10.93%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+33.33%
InnSuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $2.25 | $2.20 (-2.22%) | $2.25 | $2.20 | 1.64 K | $19.06 M |
| 07/11/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.20 | 1.71 K | $19.50 M |
| 07/10/2025 | $2.21 | $2.21 (0%) | $2.29 | $2.21 | 554 | $19.15 M |
| 07/09/2025 | $2.23 | $2.30 (3.14%) | $2.30 | $2.17 | 2.04 K | $19.93 M |
| 07/08/2025 | $2.21 | $2.17 (-1.81%) | $2.30 | $2.16 | 5.10 K | $18.80 M |
| 07/07/2025 | $2.17 | $2.17 (0%) | $2.19 | $2.16 | 1.80 K | $18.80 M |
| 07/03/2025 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 500 | $18.72 M |
| 07/02/2025 | $2.16 | $2.19 (1.39%) | $2.22 | $2.15 | 1.10 K | $18.98 M |
| 07/01/2025 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.16 | 5.60 K | $18.80 M |
| 06/30/2025 | $2.23 | $2.25 (0.9%) | $2.26 | $2.21 | 1.50 K | $19.50 M |
| 06/27/2025 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 0 | $19.67 M |
| 06/26/2025 | $2.20 | $2.27 (3.18%) | $2.27 | $2.20 | 1.02 K | $19.67 M |
| 06/25/2025 | $2.22 | $2.23 (0.45%) | $2.29 | $2.22 | 644 | $19.32 M |
| 06/24/2025 | $2.19 | $2.29 (4.57%) | $2.29 | $2.19 | 700 | $19.84 M |
| 06/23/2025 | $2.25 | $2.21 (-1.78%) | $2.29 | $2.20 | 2.50 K | $19.15 M |
| 06/20/2025 | $2.29 | $2.29 (0%) | $2.29 | $2.29 | 200 | $19.84 M |
| 06/18/2025 | $2.25 | $2.30 (2.22%) | $2.30 | $2.22 | 1.10 K | $19.93 M |
| 06/17/2025 | $2.24 | $2.30 (2.68%) | $2.30 | $2.24 | 700 | $19.93 M |
| 06/16/2025 | $2.26 | $2.30 (1.77%) | $2.30 | $2.25 | 729 | $19.93 M |
| 06/13/2025 | $2.33 | $2.33 (0%) | $2.33 | $2.33 | 0 | $20.19 M |
| 06/12/2025 | $2.35 | $2.33 (-0.85%) | $2.35 | $2.20 | 2.80 K | $20.19 M |
| 06/11/2025 | $2.20 | $2.28 (3.64%) | $2.34 | $2.20 | 4.03 K | $19.76 M |
| 06/10/2025 | $2.20 | $2.26 (2.73%) | $2.26 | $2.16 | 2.30 K | $19.58 M |
| 06/09/2025 | $2.20 | $2.25 (2.27%) | $2.25 | $2.20 | 1.34 K | $19.50 M |
| 06/06/2025 | $2.26 | $2.24 (-0.88%) | $2.33 | $2.10 | 7.14 K | $19.41 M |
| 06/05/2025 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 0 | $20.02 M |
| 06/04/2025 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 0 | $20.02 M |
| 06/03/2025 | $2.34 | $2.31 (-1.28%) | $2.34 | $2.27 | 800 | $20.02 M |
| 06/02/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 0 | $19.93 M |
| 05/30/2025 | $2.28 | $2.30 (0.88%) | $2.38 | $2.24 | 5.81 K | $19.93 M |
| 05/29/2025 | $2.25 | $2.34 (4%) | $2.34 | $2.24 | 600 | $20.28 M |
| 05/28/2025 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.23 | 2.00 K | $19.67 M |
| 05/27/2025 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.30 | 4.85 K | $20.02 M |
| 05/23/2025 | $2.40 | $2.38 (-0.83%) | $2.44 | $2.34 | 19.80 K | $20.62 M |
| 05/22/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.44 | 1.25 K | $21.66 M |
| 05/21/2025 | $2.47 | $2.46 (-0.4%) | $2.54 | $2.46 | 3.13 K | $21.32 M |
| 05/20/2025 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.47 | 1.10 K | $21.75 M |
| 05/19/2025 | $2.51 | $2.55 (1.59%) | $2.55 | $2.47 | 3.70 K | $22.10 M |
| 05/16/2025 | $2.46 | $2.46 (0%) | $2.51 | $2.46 | 1.50 K | $21.32 M |
| 05/15/2025 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.48 | 803 | $21.49 M |
| 05/14/2025 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.46 | 2.50 K | $21.66 M |
| 05/13/2025 | $2.50 | $2.52 (0.8%) | $2.55 | $2.50 | 2.92 K | $21.84 M |
| 05/12/2025 | $2.50 | $2.53 (1.2%) | $2.55 | $2.50 | 2.04 K | $21.92 M |
| 05/09/2025 | $2.55 | $2.53 (-0.78%) | $2.55 | $2.50 | 1.00 K | $21.92 M |
| 05/08/2025 | $2.51 | $2.55 (1.59%) | $2.55 | $2.50 | 4.08 K | $22.10 M |
| 05/07/2025 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 0 | $22.10 M |
| 05/06/2025 | $2.50 | $2.55 (2%) | $2.55 | $2.50 | 600 | $22.10 M |
| 05/05/2025 | $2.51 | $2.51 (0%) | $2.51 | $2.51 | 237 | $21.75 M |
| 05/02/2025 | $2.58 | $2.52 (-2.33%) | $2.58 | $2.51 | 2.05 K | $21.84 M |
| 05/01/2025 | $2.50 | $2.54 (1.6%) | $2.58 | $2.50 | 3.00 K | $22.01 M |
| 04/30/2025 | $2.40 | $2.45 (2.08%) | $2.48 | $2.36 | 7.23 K | $21.23 M |
| 04/29/2025 | $2.44 | $2.44 (0%) | $2.44 | $2.44 | 2.21 K | $21.14 M |
| 04/28/2025 | $2.40 | $2.44 (1.67%) | $2.44 | $2.40 | 3.00 K | $21.14 M |
| 04/25/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.41 | 2.51 K | $20.88 M |
| 04/24/2025 | $2.36 | $2.45 (3.81%) | $2.45 | $2.36 | 4.10 K | $21.23 M |
| 04/23/2025 | $2.40 | $2.43 (1.25%) | $2.43 | $2.40 | 1.10 K | $21.06 M |
| 04/22/2025 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 126 | $21.23 M |
| 04/21/2025 | $2.44 | $2.45 (0.41%) | $2.45 | $2.40 | 2.04 K | $21.23 M |
| 04/17/2025 | $2.42 | $2.45 (1.24%) | $2.45 | $2.41 | 2.20 K | $21.23 M |
| 04/16/2025 | $2.42 | $2.42 (0%) | $2.42 | $2.42 | 639 | $20.97 M |
| 04/15/2025 | $2.40 | $2.44 (1.67%) | $2.44 | $2.40 | 900 | $21.14 M |
| 04/14/2025 | $2.40 | $2.42 (0.83%) | $2.45 | $2.40 | 648 | $20.97 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.
