5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+6.45%
3 MONTH PERFORMANCE
+27.62%
6 MONTH PERFORMANCE
+27.62%
YEAR-TO-DATE PERFORMANCE
+36.69%
1 YEAR PERFORMANCE
+48.08%
InnSuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 312 | $20.37 M |
| 12/23/2024 | $2.28 | $2.20 (-3.51%) | $2.28 | $2.20 | 800 | $19.40 M |
| 12/20/2024 | $2.10 | $2.28 (8.57%) | $2.28 | $2.10 | 2,418 | $20.11 M |
| 12/19/2024 | $2.21 | $2.21 (0%) | $2.24 | $2.08 | 1,900 | $19.49 M |
| 12/18/2024 | $2.13 | $2.06 (-3.29%) | $2.23 | $2.06 | 2,300 | $18.17 M |
| 12/17/2024 | $2.17 | $2.24 (3.23%) | $2.24 | $2.15 | 1,404 | $19.76 M |
| 12/16/2024 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 800 | $19.14 M |
| 12/13/2024 | $2.11 | $2.17 (2.84%) | $2.21 | $2.11 | 3,204 | $19.14 M |
| 12/12/2024 | $2.10 | $2.22 (5.71%) | $2.24 | $2.10 | 1,800 | $20.46 M |
| 12/11/2024 | $2.10 | $2.23 (6.19%) | $2.23 | $2.10 | 400 | $20.55 M |
| 12/10/2024 | $2.12 | $2.16 (1.89%) | $2.16 | $2.12 | 800 | $19.91 M |
| 12/09/2024 | $2.11 | $2.15 (1.9%) | $2.19 | $2.10 | 1,600 | $19.81 M |
| 12/06/2024 | $2.04 | $2.19 (7.35%) | $2.19 | $2.04 | 2,428 | $20.18 M |
| 12/05/2024 | $2.23 | $2.11 (-5.38%) | $2.25 | $1.95 | 13,017 | $19.44 M |
| 12/04/2024 | $2.14 | $2.15 (0.47%) | $2.24 | $2.10 | 800 | $19.81 M |
| 12/03/2024 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.12 | 3,900 | $20.18 M |
| 12/02/2024 | $2.10 | $2.25 (7.14%) | $2.26 | $2.10 | 3,232 | $20.74 M |
| 11/29/2024 | $2.26 | $2.27 (0.44%) | $2.27 | $2.12 | 611 | $20.92 M |
| 11/27/2024 | $2.28 | $2.15 (-5.7%) | $2.28 | $2.15 | 1,100 | $19.81 M |
| 11/26/2024 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.11 | 2,794 | $20.00 M |
| 11/25/2024 | $2.11 | $2.04 (-3.32%) | $2.11 | $2.04 | 812 | $18.80 M |
| 11/22/2024 | $1.97 | $2.13 (8.12%) | $2.36 | $1.97 | 4,247 | $19.63 M |
| 11/21/2024 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.01 | 3,800 | $18.80 M |
| 11/20/2024 | $2.02 | $2.04 (0.99%) | $2.05 | $2.01 | 3,813 | $18.80 M |
| 11/19/2024 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 800 | $18.89 M |
| 11/18/2024 | $1.98 | $2.04 (3.03%) | $2.05 | $1.98 | 2,735 | $18.80 M |
| 11/15/2024 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.00 | 3,139 | $18.71 M |
| 11/14/2024 | $1.98 | $2.03 (2.53%) | $2.03 | $1.98 | 1,100 | $18.71 M |
| 11/13/2024 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.00 | 2,800 | $18.71 M |
| 11/12/2024 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.01 | 3,800 | $18.62 M |
| 11/11/2024 | $1.94 | $2.04 (5.15%) | $2.05 | $1.94 | 6,730 | $18.80 M |
| 11/08/2024 | $1.94 | $1.95 (0.52%) | $1.95 | $1.90 | 4,315 | $17.97 M |
| 11/07/2024 | $1.89 | $1.89 (0%) | $1.95 | $1.89 | 1,900 | $17.42 M |
| 11/06/2024 | $1.94 | $1.92 (-1.03%) | $1.98 | $1.88 | 2,721 | $17.69 M |
| 11/05/2024 | $1.87 | $1.91 (2.14%) | $1.98 | $1.78 | 43,300 | $17.60 M |
| 11/04/2024 | $1.86 | $1.88 (1.08%) | $1.88 | $1.86 | 1,100 | $17.33 M |
| 11/01/2024 | $1.98 | $1.89 (-4.55%) | $1.98 | $1.89 | 1,834 | $17.42 M |
| 10/31/2024 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 550 | $17.60 M |
| 10/30/2024 | $1.90 | $1.91 (0.53%) | $1.98 | $1.90 | 1,100 | $17.60 M |
| 10/29/2024 | $1.96 | $1.97 (0.51%) | $1.97 | $1.86 | 700 | $18.15 M |
| 10/28/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.86 | 1,100 | $17.42 M |
| 10/25/2024 | $1.89 | $1.91 (1.06%) | $1.94 | $1.88 | 2,300 | $17.60 M |
| 10/24/2024 | $1.92 | $1.97 (2.6%) | $1.97 | $1.83 | 2,600 | $18.15 M |
| 10/23/2024 | $1.95 | $1.98 (1.54%) | $1.98 | $1.92 | 3,721 | $18.25 M |
| 10/22/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 487 | $17.69 M |
| 10/21/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 400 | $18.15 M |
| 10/18/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 333 | $17.69 M |
| 10/17/2024 | $1.92 | $1.94 (1.04%) | $1.95 | $1.92 | 2,400 | $17.88 M |
| 10/16/2024 | $1.92 | $1.97 (2.6%) | $1.97 | $1.92 | 622 | $18.15 M |
| 10/15/2024 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.91 | 2,200 | $18.15 M |
| 10/14/2024 | $1.77 | $1.96 (10.73%) | $1.96 | $1.77 | 646 | $18.06 M |
| 10/11/2024 | $1.90 | $1.89 (-0.53%) | $1.98 | $1.88 | 2,300 | $17.42 M |
| 10/10/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 300 | $18.15 M |
| 10/09/2024 | $1.84 | $1.92 (4.35%) | $1.93 | $1.84 | 1,044 | $17.69 M |
| 10/08/2024 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 200 | $17.79 M |
| 10/07/2024 | $1.84 | $1.81 (-1.63%) | $1.94 | $1.80 | 3,500 | $16.68 M |
| 10/04/2024 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.84 | 400 | $16.96 M |
| 10/03/2024 | $1.83 | $1.83 (0%) | $1.84 | $1.82 | 1,100 | $16.86 M |
| 10/02/2024 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.86 | 400 | $17.14 M |
| 10/01/2024 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.77 | 2,307 | $16.40 M |
| 09/30/2024 | $1.87 | $1.81 (-3.21%) | $1.91 | $1.81 | 1,136 | $16.68 M |
| 09/27/2024 | $1.82 | $1.83 (0.55%) | $1.87 | $1.78 | 3,000 | $16.86 M |
| 09/26/2024 | $1.82 | $1.81 (-0.55%) | $1.97 | $1.81 | 5,741 | $16.68 M |