InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.780
+0.070 (4.09%)
At close: Oct 8, 2025, 4:00 PM EDT
1.780
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.74 | 1.78 | 1.64 | 1.78 | 1.78 | 4.09% | 43,826 |
| Oct 7, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 36,133 |
| Oct 6, 2025 | 1.77 | 1.83 | 1.76 | 1.76 | 1.76 | -1.68% | 28,964 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -1.10% | 12,500 |
| Oct 2, 2025 | 1.81 | 1.88 | 1.76 | 1.81 | 1.81 | -0.55% | 42,872 |
| Oct 1, 2025 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 11,926 |
| Sep 30, 2025 | 1.79 | 1.92 | 1.79 | 1.83 | 1.83 | -5.18% | 49,252 |
| Sep 29, 2025 | 1.84 | 1.99 | 1.82 | 1.93 | 1.93 | 2.66% | 52,243 |
| Sep 26, 2025 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 3.30% | 55,443 |
| Sep 25, 2025 | 1.81 | 1.90 | 1.78 | 1.82 | 1.82 | -1.09% | 78,714 |
| Sep 24, 2025 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 0.55% | 38,348 |
| Sep 23, 2025 | 1.86 | 1.92 | 1.80 | 1.83 | 1.83 | -1.08% | 54,584 |
| Sep 22, 2025 | 1.84 | 1.99 | 1.84 | 1.85 | 1.85 | -2.63% | 94,138 |
| Sep 19, 2025 | 1.90 | 2.03 | 1.87 | 1.90 | 1.90 | 1.06% | 121,799 |
| Sep 18, 2025 | 2.11 | 2.11 | 1.82 | 1.88 | 1.88 | -7.39% | 3,637,099 |
| Sep 17, 2025 | 2.38 | 2.38 | 2.02 | 2.03 | 2.03 | -11.74% | 242,723 |
| Sep 16, 2025 | 3.24 | 3.31 | 2.30 | 2.30 | 2.30 | -30.72% | 508,047 |
| Sep 15, 2025 | 3.00 | 4.24 | 2.39 | 3.32 | 3.32 | 66.00% | 28,718,037 |
| Sep 12, 2025 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 4.17% | 747,526 |
| Sep 11, 2025 | 1.89 | 1.95 | 1.88 | 1.92 | 1.92 | - | 16,572 |
| Sep 10, 2025 | 1.85 | 1.93 | 1.80 | 1.92 | 1.92 | 4.35% | 8,129 |
| Sep 9, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.60% | 858 |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 222 |
| Sep 5, 2025 | 1.81 | 1.85 | 1.74 | 1.83 | 1.83 | 3.92% | 3,191 |
| Sep 4, 2025 | 1.83 | 1.87 | 1.75 | 1.76 | 1.76 | -3.83% | 4,293 |
| Sep 3, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -1.61% | 856 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 857 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 53 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 253 |
| Aug 27, 2025 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 1.88% | 733 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.59% | 215 |
| Aug 25, 2025 | 1.72 | 1.90 | 1.72 | 1.83 | 1.83 | -3.17% | 5,036 |
| Aug 22, 2025 | 1.90 | 1.95 | 1.80 | 1.89 | 1.89 | -2.73% | 5,173 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.36% | 1,994 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 469 |
| Aug 19, 2025 | 1.95 | 2.08 | 1.95 | 1.99 | 1.99 | -0.50% | 1,476 |
| Aug 18, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 1,427 |
| Aug 15, 2025 | 1.95 | 2.09 | 1.94 | 1.97 | 1.97 | - | 1,421 |
| Aug 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | 361 |
| Aug 13, 2025 | 1.96 | 2.08 | 1.96 | 2.04 | 2.04 | 1.80% | 588 |
| Aug 12, 2025 | 1.97 | 2.10 | 1.97 | 2.00 | 2.00 | 0.20% | 976 |
| Aug 11, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | -3.85% | 1,485 |
| Aug 8, 2025 | 1.96 | 2.08 | 1.94 | 2.08 | 2.08 | 6.12% | 828 |
| Aug 7, 2025 | 2.25 | 2.25 | 1.96 | 1.96 | 1.96 | 2.08% | 683 |
| Aug 6, 2025 | 1.92 | 2.00 | 1.92 | 1.92 | 1.92 | -3.95% | 1,024 |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.58% | 630 |
| Aug 4, 2025 | 1.93 | 2.02 | 1.92 | 1.93 | 1.93 | -0.52% | 2,194 |
| Aug 1, 2025 | 1.86 | 2.03 | 1.86 | 1.94 | 1.94 | 4.30% | 2,596 |
| Jul 31, 2025 | 2.25 | 2.25 | 1.70 | 1.86 | 1.86 | -17.33% | 37,959 |
| Jul 30, 2025 | 2.17 | 2.25 | 2.16 | 2.25 | 2.25 | 3.69% | 1,770 |