5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
+24.38%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
+65.29%
YEAR-TO-DATE PERFORMANCE
+17.65%
1 YEAR PERFORMANCE
-3.23%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.08 | 64.08 K | $29.73 M |
| 12/04/2025 | $1.05 | $1.11 (5.71%) | $1.11 | $1.04 | 94.42 K | $29.73 M |
| 12/03/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.03 | 293.50 K | $28.66 M |
| 12/02/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 94.60 K | $30.80 M |
| 12/01/2025 | $1.09 | $1.15 (5.5%) | $1.15 | $1.07 | 261.13 K | $30.80 M |
| 11/28/2025 | $1.03 | $1.09 (5.83%) | $1.12 | $1.02 | 137.60 K | $29.19 M |
| 11/26/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 65.91 K | $15.97 M |
| 11/25/2025 | $0.95 | $1.01 (6.32%) | $1.01 | $0.94 | 62.60 K | $15.81 M |
| 11/24/2025 | $0.95 | $0.96 (1.42%) | $0.99 | $0.92 | 87.82 K | $15.08 M |
| 11/21/2025 | $0.92 | $0.92 (-0.41%) | $0.95 | $0.90 | 123.60 K | $14.32 M |
| 11/20/2025 | $0.93 | $0.92 (-1.21%) | $0.97 | $0.90 | 120.93 K | $14.38 M |
| 11/19/2025 | $0.97 | $0.94 (-3.4%) | $1.00 | $0.92 | 67.70 K | $14.67 M |
| 11/18/2025 | $0.92 | $0.98 (6.52%) | $0.98 | $0.91 | 61.94 K | $15.34 M |
| 11/17/2025 | $0.94 | $0.92 (-2.21%) | $0.95 | $0.90 | 171.40 K | $14.39 M |
| 11/14/2025 | $0.91 | $0.94 (3.42%) | $0.97 | $0.90 | 186.71 K | $14.73 M |
| 11/13/2025 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.93 | 132.46 K | $14.87 M |
| 11/12/2025 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.96 | 101.72 K | $15.34 M |
| 11/11/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $0.99 | 156.41 K | $16.12 M |
| 11/10/2025 | $0.97 | $1.03 (5.75%) | $1.04 | $0.97 | 105.20 K | $16.12 M |
| 11/07/2025 | $1.00 | $0.96 (-3.52%) | $1.01 | $0.95 | 299.25 K | $15.10 M |
| 11/06/2025 | $0.98 | $1.05 (7.14%) | $1.12 | $0.95 | 778.70 K | $16.43 M |
| 11/05/2025 | $0.87 | $0.91 (4.07%) | $0.92 | $0.87 | 141.20 K | $14.21 M |
| 11/04/2025 | $0.85 | $0.88 (3.35%) | $0.89 | $0.85 | 156.93 K | $13.77 M |
| 11/03/2025 | $0.93 | $0.89 (-4.48%) | $0.96 | $0.87 | 235.13 K | $13.90 M |
| 10/31/2025 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.92 | 137.70 K | $14.56 M |
| 10/30/2025 | $0.99 | $0.93 (-6.06%) | $1.00 | $0.92 | 265.15 K | $14.56 M |
| 10/29/2025 | $1.05 | $1.00 (-4.77%) | $1.06 | $0.99 | 373.52 K | $15.65 M |
| 10/28/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.02 | 282.22 K | $16.43 M |
| 10/27/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 209.50 K | $16.75 M |
| 10/24/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 111.93 K | $17.22 M |
| 10/23/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.06 | 92.80 K | $17.06 M |
| 10/22/2025 | $1.12 | $1.04 (-7.14%) | $1.12 | $1.01 | 676.03 K | $16.28 M |
| 10/21/2025 | $1.13 | $1.13 (0%) | $1.18 | $1.10 | 446.30 K | $17.69 M |
| 10/20/2025 | $1.10 | $1.13 (2.73%) | $1.14 | $1.10 | 142.00 K | $17.69 M |
| 10/17/2025 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.10 | 247.00 K | $17.22 M |
| 10/16/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.12 | 262.00 K | $17.53 M |
| 10/15/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.15 | 170.12 K | $18.16 M |
| 10/14/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.13 | 97.64 K | $18.47 M |
| 10/13/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.13 | 142.20 K | $18.16 M |
| 10/10/2025 | $1.20 | $1.13 (-5.83%) | $1.24 | $1.13 | 252.88 K | $17.69 M |
| 10/09/2025 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.18 | 247.72 K | $19.10 M |
| 10/08/2025 | $1.14 | $1.26 (10.53%) | $1.28 | $1.14 | 522.60 K | $19.72 M |
| 10/07/2025 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.15 | 125.40 K | $18.00 M |
| 10/06/2025 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.17 | 208.72 K | $18.63 M |
| 10/03/2025 | $1.18 | $1.20 (1.69%) | $1.23 | $1.17 | 197.75 K | $18.78 M |
| 10/02/2025 | $1.18 | $1.18 (0%) | $1.21 | $1.16 | 198.64 K | $18.47 M |
| 10/01/2025 | $1.27 | $1.19 (-6.3%) | $1.28 | $1.17 | 546.30 K | $18.63 M |
| 09/30/2025 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 189.44 K | $19.88 M |
| 09/29/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.26 | 164.24 K | $19.88 M |
| 09/26/2025 | $1.29 | $1.31 (1.55%) | $1.34 | $1.27 | 524.20 K | $20.50 M |
| 09/25/2025 | $1.27 | $1.28 (0.79%) | $1.28 | $1.25 | 118.80 K | $20.03 M |
| 09/24/2025 | $1.26 | $1.28 (1.59%) | $1.30 | $1.24 | 197.60 K | $20.03 M |
| 09/23/2025 | $1.26 | $1.28 (1.59%) | $1.30 | $1.26 | 384.44 K | $20.03 M |
| 09/22/2025 | $1.24 | $1.26 (1.61%) | $1.26 | $1.20 | 171.10 K | $19.72 M |
| 09/19/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.20 | 463.87 K | $19.41 M |
| 09/18/2025 | $1.18 | $1.25 (5.93%) | $1.29 | $1.17 | 582.20 K | $19.57 M |
| 09/17/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.14 | 172.82 K | $18.31 M |
| 09/16/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 242.22 K | $18.00 M |
| 09/15/2025 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 349.50 K | $18.31 M |
| 09/12/2025 | $1.16 | $1.21 (4.31%) | $1.26 | $1.16 | 291.40 K | $18.94 M |
| 09/11/2025 | $1.24 | $1.16 (-6.45%) | $1.31 | $1.13 | 2.02 M | $18.16 M |
| 09/10/2025 | $1.24 | $1.25 (0.81%) | $1.28 | $1.22 | 245.85 K | $19.57 M |
| 09/09/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.19 | 351.40 K | $19.57 M |
| 09/08/2025 | $1.19 | $1.20 (0.84%) | $1.23 | $1.19 | 225.50 K | $18.78 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.
