5 DAY PERFORMANCE
+31.37%
1 MONTH PERFORMANCE
+12.20%
3 MONTH PERFORMANCE
-3.21%
6 MONTH PERFORMANCE
-40.00%
YEAR-TO-DATE PERFORMANCE
-36.67%
1 YEAR PERFORMANCE
+1.79%
Inspira Technologies Oxy B.H.N. Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.41 | $0.41 (-1.22%) | $0.41 | $0.39 | 305.12 K | $12.03 M |
| 05/12/2026 | $0.42 | $0.42 (-0.48%) | $0.43 | $0.41 | 200.55 K | $12.38 M |
| 05/11/2026 | $0.45 | $0.41 (-10.02%) | $0.45 | $0.40 | 424.32 K | $12.05 M |
| 05/08/2026 | $0.45 | $0.43 (-3.58%) | $0.47 | $0.41 | 286.22 K | $12.85 M |
| 05/07/2026 | $0.44 | $0.45 (3.21%) | $0.46 | $0.44 | 69.43 K | $13.33 M |
| 05/06/2026 | $0.47 | $0.44 (-5.12%) | $0.47 | $0.43 | 325.30 K | $13.07 M |
| 05/05/2026 | $0.48 | $0.48 (0.15%) | $0.48 | $0.45 | 293.24 K | $14.09 M |
| 05/04/2026 | $0.46 | $0.48 (3.8%) | $0.48 | $0.45 | 192.05 K | $14.15 M |
| 05/01/2026 | $0.45 | $0.47 (4.53%) | $0.49 | $0.45 | 383.20 K | $13.86 M |
| 04/30/2026 | $0.46 | $0.44 (-3.8%) | $0.48 | $0.44 | 378.51 K | $13.11 M |
| 04/29/2026 | $0.47 | $0.45 (-4.8%) | $0.48 | $0.43 | 240.00 K | $13.23 M |
| 04/28/2026 | $0.50 | $0.48 (-4.02%) | $0.54 | $0.46 | 399.60 K | $14.22 M |
| 04/27/2026 | $0.56 | $0.51 (-9.82%) | $0.58 | $0.49 | 299.50 K | $15.08 M |
| 04/24/2026 | $0.57 | $0.54 (-5.27%) | $0.57 | $0.52 | 144.72 K | $15.85 M |
| 04/23/2026 | $0.60 | $0.54 (-9.7%) | $0.60 | $0.51 | 220.85 K | $15.99 M |
| 04/22/2026 | $0.57 | $0.59 (2.95%) | $0.60 | $0.57 | 168.40 K | $17.39 M |
| 04/21/2026 | $0.59 | $0.58 (-1.75%) | $0.61 | $0.56 | 374.50 K | $17.17 M |
| 04/20/2026 | $0.49 | $0.59 (19.63%) | $0.65 | $0.49 | 1.54 M | $17.38 M |
| 04/17/2026 | $0.49 | $0.50 (0.97%) | $0.52 | $0.48 | 302.20 K | $14.76 M |
| 04/16/2026 | $0.51 | $0.50 (-2.96%) | $0.59 | $0.49 | 724.60 K | $14.66 M |
| 04/15/2026 | $0.48 | $0.51 (6.32%) | $0.53 | $0.47 | 313.35 K | $15.05 M |
| 04/14/2026 | $0.51 | $0.48 (-6.86%) | $0.52 | $0.46 | 339.25 K | $14.07 M |
| 04/13/2026 | $0.45 | $0.51 (12.89%) | $0.55 | $0.42 | 1.13 M | $15.05 M |
| 04/10/2026 | $0.41 | $0.42 (3.63%) | $0.46 | $0.41 | 273.74 K | $12.59 M |
| 04/09/2026 | $0.44 | $0.41 (-8.23%) | $0.46 | $0.39 | 186.41 K | $12.06 M |
| 04/08/2026 | $0.42 | $0.43 (0.69%) | $0.46 | $0.40 | 200.40 K | $12.62 M |
| 04/07/2026 | $0.43 | $0.42 (-1.75%) | $0.48 | $0.42 | 267.00 K | $12.44 M |
| 04/06/2026 | $0.47 | $0.41 (-11.71%) | $0.48 | $0.41 | 932.20 K | $12.18 M |
| 04/02/2026 | $0.45 | $0.48 (7.2%) | $0.49 | $0.45 | 342.43 K | $14.29 M |
| 04/01/2026 | $0.47 | $0.45 (-2.32%) | $0.48 | $0.45 | 139.20 K | $13.45 M |
| 03/31/2026 | $0.40 | $0.45 (12.78%) | $0.45 | $0.38 | 1.06 M | $13.23 M |
| 03/30/2026 | $0.39 | $0.40 (1.02%) | $0.40 | $0.38 | 198.65 K | $11.76 M |
| 03/27/2026 | $0.50 | $0.39 (-21.38%) | $0.50 | $0.34 | 704.00 K | $11.64 M |
| 03/26/2026 | $0.56 | $0.51 (-8.66%) | $0.56 | $0.50 | 368.21 K | $15.15 M |
| 03/25/2026 | $0.54 | $0.53 (-0.21%) | $0.55 | $0.53 | 65.78 K | $15.85 M |
| 03/24/2026 | $0.56 | $0.55 (-1.62%) | $0.56 | $0.53 | 123.91 K | $16.17 M |
| 03/23/2026 | $0.54 | $0.56 (4.35%) | $0.58 | $0.54 | 87.50 K | $16.69 M |
| 03/20/2026 | $0.56 | $0.55 (-0.49%) | $0.57 | $0.54 | 97.58 K | $14.81 M |
| 03/19/2026 | $0.55 | $0.56 (1.56%) | $0.57 | $0.55 | 197.30 K | $15.01 M |
| 03/18/2026 | $0.57 | $0.56 (-1.53%) | $0.57 | $0.55 | 85.13 K | $15.01 M |
| 03/17/2026 | $0.56 | $0.57 (2.11%) | $0.59 | $0.56 | 119.80 K | $15.31 M |
| 03/16/2026 | $0.55 | $0.60 (9.58%) | $0.61 | $0.55 | 215.00 K | $16.14 M |
| 03/13/2026 | $0.55 | $0.56 (1.45%) | $0.57 | $0.55 | 176.93 K | $14.97 M |
| 03/12/2026 | $0.57 | $0.56 (-1%) | $0.58 | $0.55 | 97.43 K | $15.11 M |
| 03/11/2026 | $0.57 | $0.57 (0.91%) | $0.58 | $0.56 | 68.40 K | $15.37 M |
| 03/10/2026 | $0.57 | $0.57 (-0.7%) | $0.58 | $0.56 | 122.80 K | $15.23 M |
| 03/09/2026 | $0.59 | $0.57 (-3.6%) | $0.59 | $0.56 | 138.81 K | $15.34 M |
| 03/06/2026 | $0.59 | $0.60 (1.69%) | $0.60 | $0.58 | 75.90 K | $16.07 M |
| 03/05/2026 | $0.64 | $0.60 (-6.01%) | $0.64 | $0.59 | 177.24 K | $16.09 M |
| 03/04/2026 | $0.60 | $0.61 (2.33%) | $0.61 | $0.59 | 189.94 K | $16.44 M |
| 03/03/2026 | $0.59 | $0.60 (1.8%) | $0.61 | $0.58 | 232.20 K | $16.07 M |
| 03/02/2026 | $0.56 | $0.60 (6.27%) | $0.60 | $0.56 | 79.20 K | $16.07 M |
| 02/27/2026 | $0.57 | $0.58 (1.2%) | $0.61 | $0.57 | 97.40 K | $15.53 M |
| 02/26/2026 | $0.59 | $0.59 (0.27%) | $0.59 | $0.57 | 45.44 K | $15.78 M |
| 02/25/2026 | $0.58 | $0.59 (2.06%) | $0.60 | $0.57 | 178.63 K | $15.79 M |
| 02/24/2026 | $0.58 | $0.59 (1.93%) | $0.60 | $0.57 | 113.00 K | $15.70 M |
| 02/23/2026 | $0.56 | $0.58 (2.68%) | $0.58 | $0.56 | 89.34 K | $15.40 M |
| 02/20/2026 | $0.56 | $0.58 (3.17%) | $0.58 | $0.56 | 210.95 K | $15.53 M |
| 02/19/2026 | $0.57 | $0.58 (1.75%) | $0.58 | $0.55 | 153.51 K | $15.53 M |
| 02/18/2026 | $0.57 | $0.58 (1.61%) | $0.59 | $0.57 | 348.75 K | $15.51 M |
| 02/17/2026 | $0.59 | $0.59 (0.66%) | $0.64 | $0.57 | 285.30 K | $15.91 M |
| 02/13/2026 | $0.57 | $0.59 (3.32%) | $0.60 | $0.57 | 264.80 K | $15.77 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.
