5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.87%
3 MONTH PERFORMANCE
-15.28%
6 MONTH PERFORMANCE
-40.20%
YEAR-TO-DATE PERFORMANCE
-8.96%
1 YEAR PERFORMANCE
-52.53%
Innsuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $1.20 | $1.23 (2.5%) | $1.23 | $1.20 | 5.44 K | $10.85 M |
| 02/12/2026 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.20 | 5.40 K | $10.67 M |
| 02/11/2026 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.21 | 4.00 K | $10.76 M |
| 02/10/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.20 | 5.51 K | $10.76 M |
| 02/09/2026 | $1.22 | $1.22 (0%) | $1.26 | $1.22 | 13.99 K | $10.76 M |
| 02/06/2026 | $1.17 | $1.22 (4.27%) | $1.24 | $1.17 | 12.41 K | $10.76 M |
| 02/05/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.17 | 10.15 K | $10.58 M |
| 02/04/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.16 | 16.25 K | $10.67 M |
| 02/03/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.17 | 13.40 K | $10.41 M |
| 02/02/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.17 | 8.30 K | $10.32 M |
| 01/30/2026 | $1.05 | $1.18 (12.38%) | $1.23 | $1.05 | 17.20 K | $10.41 M |
| 01/29/2026 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.15 | 3.62 K | $10.58 M |
| 01/28/2026 | $1.17 | $1.19 (1.71%) | $1.22 | $1.16 | 6.90 K | $10.50 M |
| 01/27/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.11 | 14.00 K | $10.41 M |
| 01/26/2026 | $1.14 | $1.12 (-1.75%) | $1.22 | $1.11 | 44.40 K | $9.88 M |
| 01/23/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.20 | 68.22 K | $10.76 M |
| 01/22/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.22 | 92.10 K | $10.85 M |
| 01/21/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.22 | 887.00 K | $10.85 M |
| 01/20/2026 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.22 | 27.51 K | $10.76 M |
| 01/16/2026 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.27 | 3.52 K | $11.29 M |
| 01/15/2026 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.27 | 7.44 K | $11.29 M |
| 01/14/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.28 | 11.62 K | $11.38 M |
| 01/13/2026 | $1.29 | $1.31 (1.55%) | $1.34 | $1.29 | 14.16 K | $11.55 M |
| 01/12/2026 | $1.37 | $1.32 (-3.65%) | $1.43 | $1.31 | 42.10 K | $11.64 M |
| 01/09/2026 | $1.35 | $1.38 (2.22%) | $1.50 | $1.35 | 107.01 K | $12.17 M |
| 01/08/2026 | $1.33 | $1.36 (2.26%) | $1.36 | $1.32 | 65.60 K | $12.00 M |
| 01/07/2026 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.34 | 5.74 K | $12.00 M |
| 01/06/2026 | $1.33 | $1.36 (2.26%) | $1.40 | $1.33 | 2.80 K | $12.00 M |
| 01/05/2026 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.30 | 6.50 K | $11.91 M |
| 01/02/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 2.00 K | $11.64 M |
| 12/31/2025 | $1.26 | $1.34 (6.35%) | $1.34 | $1.26 | 11.80 K | $11.82 M |
| 12/30/2025 | $1.29 | $1.29 (0%) | $1.36 | $1.27 | 9.80 K | $11.38 M |
| 12/29/2025 | $1.25 | $1.29 (3.2%) | $1.35 | $1.25 | 23.49 K | $11.38 M |
| 12/26/2025 | $1.30 | $1.36 (4.62%) | $1.39 | $1.30 | 25.51 K | $12.00 M |
| 12/24/2025 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.30 | 3.00 K | $11.47 M |
| 12/23/2025 | $1.30 | $1.32 (1.54%) | $1.34 | $1.30 | 4.70 K | $11.64 M |
| 12/22/2025 | $1.34 | $1.34 (0%) | $1.42 | $1.31 | 12.40 K | $11.82 M |
| 12/19/2025 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.31 | 5.90 K | $11.64 M |
| 12/18/2025 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.30 | 10.00 K | $11.64 M |
| 12/17/2025 | $1.37 | $1.34 (-2.19%) | $1.40 | $1.34 | 10.39 K | $11.82 M |
| 12/16/2025 | $1.44 | $1.36 (-5.56%) | $1.44 | $1.35 | 16.73 K | $12.00 M |
| 12/15/2025 | $1.44 | $1.36 (-5.56%) | $1.51 | $1.36 | 74.31 K | $12.00 M |
| 12/12/2025 | $1.44 | $1.40 (-2.78%) | $1.52 | $1.38 | 14.50 K | $12.35 M |
| 12/11/2025 | $1.39 | $1.49 (7.19%) | $1.49 | $1.32 | 138.90 K | $13.14 M |
| 12/10/2025 | $1.35 | $1.38 (2.22%) | $1.43 | $1.32 | 51.16 K | $12.17 M |
| 12/09/2025 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.38 | 57.71 K | $12.35 M |
| 12/08/2025 | $1.27 | $1.47 (15.75%) | $1.48 | $1.25 | 153.30 K | $12.97 M |
| 12/05/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.26 | 16.60 K | $11.29 M |
| 12/04/2025 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.25 | 2.74 K | $11.38 M |
| 12/03/2025 | $1.26 | $1.28 (1.59%) | $1.29 | $1.25 | 7.21 K | $11.29 M |
| 12/02/2025 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.26 | 7.10 K | $11.11 M |
| 12/01/2025 | $1.28 | $1.30 (1.56%) | $1.33 | $1.28 | 5.10 K | $11.47 M |
| 11/28/2025 | $1.28 | $1.28 (0%) | $1.30 | $1.28 | 6.70 K | $11.29 M |
| 11/26/2025 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.28 | 5.23 K | $11.29 M |
| 11/25/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.28 | 16.50 K | $11.29 M |
| 11/24/2025 | $1.31 | $1.30 (-0.76%) | $1.36 | $1.29 | 8.94 K | $11.47 M |
| 11/21/2025 | $1.29 | $1.30 (0.78%) | $1.35 | $1.26 | 14.44 K | $11.47 M |
| 11/20/2025 | $1.36 | $1.30 (-4.41%) | $1.40 | $1.30 | 20.10 K | $11.47 M |
| 11/19/2025 | $1.34 | $1.36 (1.49%) | $1.41 | $1.34 | 6.10 K | $12.00 M |
| 11/18/2025 | $1.41 | $1.37 (-2.84%) | $1.44 | $1.35 | 26.50 K | $12.08 M |
| 11/17/2025 | $1.42 | $1.44 (1.41%) | $1.46 | $1.40 | 11.20 K | $12.70 M |
| 11/14/2025 | $1.40 | $1.43 (2.14%) | $1.47 | $1.40 | 17.30 K | $12.61 M |
| 11/13/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.43 | 29.52 K | $12.70 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.
