5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
+11.74%
YEAR-TO-DATE PERFORMANCE
+10.19%
1 YEAR PERFORMANCE
+81.68%
InnSuites Hospitality Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.40 | $2.38 (-0.83%) | $2.44 | $2.34 | 19.80 K | $20.92 M |
| 05/22/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.44 | 1.25 K | $21.98 M |
| 05/21/2025 | $2.47 | $2.46 (-0.4%) | $2.54 | $2.46 | 3.13 K | $21.63 M |
| 05/20/2025 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.47 | 1.10 K | $22.07 M |
| 05/19/2025 | $2.51 | $2.55 (1.59%) | $2.55 | $2.47 | 3.70 K | $22.42 M |
| 05/16/2025 | $2.46 | $2.46 (0%) | $2.51 | $2.46 | 1.50 K | $21.63 M |
| 05/15/2025 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.48 | 803 | $21.80 M |
| 05/14/2025 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.46 | 2.50 K | $21.98 M |
| 05/13/2025 | $2.50 | $2.52 (0.8%) | $2.55 | $2.50 | 2.92 K | $22.15 M |
| 05/12/2025 | $2.50 | $2.53 (1.2%) | $2.55 | $2.50 | 2.04 K | $22.24 M |
| 05/09/2025 | $2.55 | $2.53 (-0.78%) | $2.55 | $2.50 | 1.00 K | $22.24 M |
| 05/08/2025 | $2.51 | $2.55 (1.59%) | $2.55 | $2.50 | 4.08 K | $22.42 M |
| 05/07/2025 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 0 | $22.42 M |
| 05/06/2025 | $2.50 | $2.55 (2%) | $2.55 | $2.50 | 600 | $22.42 M |
| 05/05/2025 | $2.51 | $2.51 (0%) | $2.51 | $2.51 | 237 | $22.07 M |
| 05/02/2025 | $2.58 | $2.52 (-2.33%) | $2.58 | $2.51 | 2.05 K | $22.15 M |
| 05/01/2025 | $2.50 | $2.54 (1.6%) | $2.58 | $2.50 | 3.00 K | $22.33 M |
| 04/30/2025 | $2.40 | $2.45 (2.08%) | $2.48 | $2.36 | 7.23 K | $21.54 M |
| 04/29/2025 | $2.44 | $2.44 (0%) | $2.44 | $2.44 | 2.21 K | $21.45 M |
| 04/28/2025 | $2.40 | $2.44 (1.67%) | $2.44 | $2.40 | 3.00 K | $21.45 M |
| 04/25/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.41 | 2.51 K | $21.19 M |
| 04/24/2025 | $2.36 | $2.45 (3.81%) | $2.45 | $2.36 | 4.10 K | $21.54 M |
| 04/23/2025 | $2.40 | $2.43 (1.25%) | $2.43 | $2.40 | 1.10 K | $21.36 M |
| 04/22/2025 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 126 | $21.54 M |
| 04/21/2025 | $2.44 | $2.45 (0.41%) | $2.45 | $2.40 | 2.04 K | $21.54 M |
| 04/17/2025 | $2.42 | $2.45 (1.24%) | $2.45 | $2.41 | 2.20 K | $21.54 M |
| 04/16/2025 | $2.42 | $2.42 (0%) | $2.42 | $2.42 | 639 | $21.27 M |
| 04/15/2025 | $2.40 | $2.44 (1.67%) | $2.44 | $2.40 | 900 | $21.45 M |
| 04/14/2025 | $2.40 | $2.42 (0.83%) | $2.45 | $2.40 | 648 | $21.27 M |
| 04/11/2025 | $2.49 | $2.45 (-1.61%) | $2.49 | $2.45 | 600 | $21.54 M |
| 04/10/2025 | $2.48 | $2.45 (-1.21%) | $2.50 | $2.37 | 4.16 K | $21.54 M |
| 04/09/2025 | $2.38 | $2.44 (2.52%) | $2.46 | $2.35 | 800 | $21.45 M |
| 04/08/2025 | $2.31 | $2.34 (1.3%) | $2.39 | $2.31 | 8.20 K | $20.57 M |
| 04/07/2025 | $2.39 | $2.27 (-5.02%) | $2.39 | $2.26 | 6.51 K | $19.96 M |
| 04/04/2025 | $2.27 | $2.35 (3.52%) | $2.39 | $2.24 | 17.00 K | $20.66 M |
| 04/03/2025 | $2.31 | $2.35 (1.73%) | $2.35 | $2.26 | 1.51 K | $20.66 M |
| 04/02/2025 | $2.37 | $2.30 (-2.95%) | $2.37 | $2.30 | 600 | $20.22 M |
| 04/01/2025 | $2.29 | $2.35 (2.62%) | $2.40 | $2.29 | 4.81 K | $20.66 M |
| 03/31/2025 | $2.37 | $2.26 (-4.64%) | $2.37 | $2.24 | 7.24 K | $19.87 M |
| 03/28/2025 | $2.32 | $2.32 (0%) | $2.38 | $2.31 | 4.23 K | $20.40 M |
| 03/27/2025 | $2.34 | $2.34 (0%) | $2.34 | $2.28 | 1.30 K | $20.57 M |
| 03/26/2025 | $2.30 | $2.32 (0.87%) | $2.32 | $2.26 | 1.35 K | $20.40 M |
| 03/25/2025 | $2.26 | $2.26 (0%) | $2.30 | $2.26 | 1.20 K | $19.87 M |
| 03/24/2025 | $2.11 | $2.34 (10.9%) | $2.43 | $2.11 | 9.30 K | $20.57 M |
| 03/21/2025 | $2.54 | $2.13 (-16.14%) | $2.57 | $2.13 | 7.63 K | $18.72 M |
| 03/20/2025 | $2.54 | $2.56 (0.79%) | $2.56 | $2.54 | 2.23 K | $22.50 M |
| 03/19/2025 | $2.55 | $2.58 (1.18%) | $2.60 | $2.54 | 700 | $22.68 M |
| 03/18/2025 | $2.59 | $2.59 (0%) | $2.59 | $2.59 | 0 | $22.77 M |
| 03/17/2025 | $2.52 | $2.59 (2.78%) | $2.59 | $2.52 | 3.20 K | $22.77 M |
| 03/14/2025 | $2.57 | $2.54 (-1.17%) | $2.63 | $2.53 | 9.10 K | $22.33 M |
| 03/13/2025 | $2.63 | $2.63 (0%) | $2.64 | $2.56 | 2.02 K | $23.12 M |
| 03/12/2025 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.64 | 1.06 K | $23.21 M |
| 03/11/2025 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.53 | 8.41 K | $22.68 M |
| 03/10/2025 | $2.69 | $2.68 (-0.37%) | $2.69 | $2.60 | 2.61 K | $23.56 M |
| 03/07/2025 | $2.61 | $2.65 (1.53%) | $2.66 | $2.56 | 6.40 K | $23.30 M |
| 03/06/2025 | $2.62 | $2.65 (1.15%) | $2.68 | $2.56 | 5.75 K | $23.30 M |
| 03/05/2025 | $2.69 | $2.68 (-0.37%) | $2.69 | $2.68 | 1.12 K | $23.56 M |
| 03/04/2025 | $2.60 | $2.66 (2.31%) | $2.68 | $2.60 | 6.20 K | $23.38 M |
| 03/03/2025 | $2.60 | $2.69 (3.46%) | $2.69 | $2.60 | 3.02 K | $23.65 M |
| 02/28/2025 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.60 | 3.60 K | $23.03 M |
| 02/27/2025 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.62 | 4.40 K | $23.03 M |
| 02/26/2025 | $2.63 | $2.64 (0.38%) | $2.64 | $2.59 | 445 | $23.21 M |
| 02/25/2025 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.53 | 1.23 K | $22.77 M |
| 02/24/2025 | $2.55 | $2.60 (1.96%) | $2.60 | $2.55 | 500 | $22.86 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.
