5 DAY PERFORMANCE
+17.77%
1 MONTH PERFORMANCE
+9.75%
3 MONTH PERFORMANCE
-14.53%
6 MONTH PERFORMANCE
-17.36%
YEAR-TO-DATE PERFORMANCE
-1.96%
1 YEAR PERFORMANCE
-45.95%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.75 | $0.70 (-7.25%) | $0.75 | $0.65 | 275,178 | $11.22 M |
| 03/12/2025 | $0.75 | $0.77 (2.83%) | $0.78 | $0.72 | 169,672 | $12.01 M |
| 03/11/2025 | $0.80 | $0.78 (-2.4%) | $0.80 | $0.74 | 188,033 | $12.21 M |
| 03/10/2025 | $0.82 | $0.78 (-4.84%) | $0.83 | $0.75 | 270,315 | $12.21 M |
| 03/07/2025 | $0.82 | $0.85 (3.55%) | $0.85 | $0.82 | 66,845 | $13.29 M |
| 03/06/2025 | $0.85 | $0.84 (-2.05%) | $0.87 | $0.82 | 194,239 | $13.09 M |
| 03/05/2025 | $0.85 | $0.87 (2.87%) | $0.89 | $0.81 | 402,720 | $13.62 M |
| 03/04/2025 | $0.84 | $0.84 (-0.12%) | $0.85 | $0.77 | 657,800 | $13.13 M |
| 03/03/2025 | $0.91 | $0.87 (-4.82%) | $0.93 | $0.84 | 170,500 | $13.56 M |
| 02/28/2025 | $0.83 | $0.90 (8.43%) | $0.91 | $0.77 | 766,812 | $14.09 M |
| 02/27/2025 | $0.85 | $0.83 (-2.34%) | $0.85 | $0.83 | 122,212 | $12.99 M |
| 02/26/2025 | $0.83 | $0.85 (1.89%) | $0.85 | $0.81 | 148,091 | $13.24 M |
| 02/25/2025 | $0.88 | $0.82 (-5.94%) | $0.89 | $0.81 | 252,207 | $12.90 M |
| 02/24/2025 | $0.89 | $0.90 (1.01%) | $0.94 | $0.86 | 527,900 | $14.07 M |
| 02/21/2025 | $0.89 | $0.87 (-2.07%) | $0.91 | $0.86 | 245,270 | $13.64 M |
| 02/20/2025 | $0.93 | $0.90 (-3.41%) | $0.95 | $0.90 | 500,217 | $14.05 M |
| 02/19/2025 | $0.93 | $0.95 (2.24%) | $0.97 | $0.92 | 525,417 | $14.87 M |
| 02/18/2025 | $0.89 | $0.92 (3.6%) | $0.93 | $0.88 | 855,700 | $14.43 M |
| 02/14/2025 | $0.91 | $0.90 (-1.65%) | $0.94 | $0.85 | 555,100 | $14.01 M |
| 02/13/2025 | $0.84 | $0.91 (8.28%) | $0.92 | $0.84 | 679,400 | $14.26 M |
| 02/12/2025 | $0.90 | $0.90 (0%) | $0.94 | $0.82 | 1.22 M | $14.09 M |
| 02/11/2025 | $0.95 | $0.92 (-2.65%) | $1.04 | $0.90 | 20.15 M | $14.47 M |
| 02/10/2025 | $0.85 | $0.85 (0.24%) | $0.86 | $0.80 | 525,345 | $13.29 M |
| 02/07/2025 | $0.90 | $0.86 (-4.56%) | $0.92 | $0.83 | 685,800 | $13.45 M |
| 02/06/2025 | $0.83 | $0.88 (5.99%) | $0.91 | $0.83 | 1.50 M | $13.76 M |
| 02/05/2025 | $0.85 | $0.82 (-3.39%) | $0.85 | $0.79 | 1.43 M | $12.85 M |
| 02/04/2025 | $0.85 | $0.84 (-0.85%) | $0.87 | $0.82 | 332,300 | $13.21 M |
| 02/03/2025 | $0.82 | $0.85 (3.52%) | $0.85 | $0.82 | 418,323 | $13.29 M |
| 01/31/2025 | $0.93 | $0.85 (-8.7%) | $0.98 | $0.85 | 922,000 | $13.30 M |
| 01/30/2025 | $0.99 | $0.95 (-4.04%) | $1.00 | $0.93 | 335,500 | $14.87 M |
| 01/29/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.94 | 269,000 | $15.50 M |
| 01/28/2025 | $0.99 | $0.99 (0%) | $1.01 | $0.94 | 195,439 | $15.50 M |
| 01/27/2025 | $0.99 | $0.99 (0%) | $1.01 | $0.95 | 212,402 | $15.50 M |
| 01/24/2025 | $1.00 | $1.00 (0%) | $1.04 | $0.96 | 359,137 | $15.65 M |
| 01/23/2025 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.01 | 243,000 | $15.97 M |
| 01/22/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.05 | 207,572 | $17.22 M |
| 01/21/2025 | $1.05 | $1.10 (4.76%) | $1.11 | $1.00 | 186,600 | $17.22 M |
| 01/17/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 441,536 | $16.59 M |
| 01/16/2025 | $1.06 | $1.06 (0%) | $1.11 | $1.02 | 459,812 | $16.59 M |
| 01/15/2025 | $1.02 | $1.06 (3.92%) | $1.13 | $1.00 | 759,500 | $16.59 M |
| 01/14/2025 | $1.04 | $1.03 (-0.96%) | $1.13 | $1.01 | 1.33 M | $16.12 M |
| 01/13/2025 | $0.99 | $1.06 (7.59%) | $1.10 | $0.91 | 1.57 M | $16.59 M |
| 01/10/2025 | $1.10 | $1.02 (-7.27%) | $1.11 | $0.88 | 27.73 M | $15.97 M |
| 01/08/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.95 | 113,008 | $15.65 M |
| 01/07/2025 | $0.99 | $1.01 (2.02%) | $1.04 | $0.99 | 88,624 | $15.81 M |
| 01/06/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.96 | 122,152 | $15.65 M |
| 01/03/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 42,004 | $16.12 M |
| 01/02/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.00 | 86,520 | $16.43 M |
| 12/31/2024 | $1.02 | $1.02 (0%) | $1.09 | $1.01 | 134,913 | $15.97 M |
| 12/30/2024 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.00 | 105,300 | $15.97 M |
| 12/27/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $0.88 | 741,000 | $16.59 M |
| 12/26/2024 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.08 | 363,045 | $17.69 M |
| 12/24/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.13 | 144,200 | $18.47 M |
| 12/23/2024 | $0.91 | $1.16 (27.01%) | $1.20 | $0.90 | 660,429 | $18.16 M |
| 12/20/2024 | $0.91 | $0.89 (-2.19%) | $0.94 | $0.86 | 238,122 | $13.93 M |
| 12/19/2024 | $0.99 | $0.93 (-5.78%) | $1.02 | $0.92 | 324,844 | $14.60 M |
| 12/18/2024 | $1.06 | $1.00 (-5.98%) | $1.06 | $0.99 | 296,700 | $15.60 M |
| 12/17/2024 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.04 | 206,724 | $16.75 M |
| 12/16/2024 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.12 | 147,437 | $17.53 M |
| 12/13/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 107,200 | $18.31 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.
