5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-52.83%
3 MONTH PERFORMANCE
-26.53%
6 MONTH PERFORMANCE
-37.93%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
-70.97%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.18 | 475 | $12.21 M |
| 03/07/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $13.29 M |
| 03/06/2025 | $0.22 | $0.18 (-17.73%) | $0.25 | $0.18 | 3,766 | $13.09 M |
| 03/05/2025 | $0.25 | $0.23 (-8.69%) | $0.25 | $0.23 | 1,200 | $13.62 M |
| 03/04/2025 | $0.22 | $0.22 (1%) | $0.22 | $0.22 | 27,225 | $13.13 M |
| 03/03/2025 | $0.27 | $0.24 (-9.43%) | $0.29 | $0.18 | 33,808 | $13.56 M |
| 02/28/2025 | $0.32 | $0.27 (-15.94%) | $0.34 | $0.22 | 45,834 | $14.09 M |
| 02/27/2025 | $0.33 | $0.33 (-0.6%) | $0.36 | $0.28 | 58,159 | $12.99 M |
| 02/26/2025 | $0.39 | $0.35 (-9.79%) | $0.45 | $0.28 | 21,300 | $13.24 M |
| 02/25/2025 | $0.42 | $0.35 (-16.86%) | $0.99 | $0.26 | 154,900 | $12.90 M |
| 02/24/2025 | $0.19 | $0.47 (147.37%) | $0.85 | $0.19 | 397,823 | $14.07 M |
| 02/21/2025 | $0.27 | $0.30 (9.41%) | $0.30 | $0.20 | 10,601 | $13.64 M |
| 02/20/2025 | $0.30 | $0.28 (-6.67%) | $0.30 | $0.28 | 2,165 | $14.05 M |
| 02/19/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 516 | $14.87 M |
| 02/18/2025 | $0.40 | $0.28 (-30%) | $0.40 | $0.28 | 46,900 | $14.43 M |
| 02/14/2025 | $0.40 | $0.40 (0%) | $0.44 | $0.27 | 79,900 | $14.01 M |
| 02/13/2025 | $0.37 | $0.38 (2.75%) | $0.45 | $0.23 | 293,200 | $14.26 M |
| 02/12/2025 | $0.23 | $0.38 (65.22%) | $0.44 | $0.22 | 58,444 | $14.09 M |
| 02/11/2025 | $0.27 | $0.20 (-24.15%) | $0.28 | $0.20 | 5,804 | $14.47 M |
| 02/10/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 0 | $13.29 M |
| 02/07/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.24 | 25,300 | $13.45 M |
| 02/06/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $13.76 M |
| 02/05/2025 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 200 | $12.85 M |
| 02/04/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 0 | $13.21 M |
| 02/03/2025 | $0.26 | $0.19 (-26.32%) | $0.28 | $0.19 | 1,672 | $13.29 M |
| 01/31/2025 | $0.25 | $0.26 (3.46%) | $0.26 | $0.25 | 1,348 | $13.30 M |
| 01/30/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $14.87 M |
| 01/29/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 200 | $15.50 M |
| 01/28/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $15.50 M |
| 01/27/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 920 | $15.50 M |
| 01/24/2025 | $0.23 | $0.23 (0%) | $0.24 | $0.23 | 520 | $15.65 M |
| 01/23/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $15.97 M |
| 01/22/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $17.22 M |
| 01/21/2025 | $0.26 | $0.28 (6.9%) | $0.35 | $0.19 | 18,920 | $17.22 M |
| 01/17/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $16.59 M |
| 01/16/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $16.59 M |
| 01/15/2025 | $0.25 | $0.28 (11.96%) | $0.30 | $0.19 | 4,020 | $16.59 M |
| 01/14/2025 | $0.25 | $0.23 (-6.16%) | $0.25 | $0.20 | 12,016 | $16.12 M |
| 01/13/2025 | $0.18 | $0.19 (1.63%) | $0.19 | $0.18 | 5,900 | $16.59 M |
| 01/10/2025 | $0.18 | $0.18 (-0.06%) | $0.18 | $0.18 | 407 | $15.97 M |
| 01/08/2025 | $0.19 | $0.18 (-7.22%) | $0.19 | $0.18 | 1,345 | $15.65 M |
| 01/07/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $15.81 M |
| 01/06/2025 | $0.18 | $0.18 (0%) | $0.21 | $0.18 | 9,600 | $15.65 M |
| 01/03/2025 | $0.20 | $0.19 (-5%) | $0.20 | $0.19 | 10,000 | $16.12 M |
| 01/02/2025 | $0.19 | $0.19 (0.75%) | $0.19 | $0.17 | 720 | $16.43 M |
| 12/31/2024 | $0.20 | $0.19 (-5%) | $0.20 | $0.19 | 1,118 | $15.97 M |
| 12/30/2024 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.20 | 1,301 | $15.97 M |
| 12/27/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,100 | $16.59 M |
| 12/26/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2,600 | $17.69 M |
| 12/24/2024 | $0.24 | $0.25 (4.91%) | $0.25 | $0.24 | 2,401 | $18.47 M |
| 12/23/2024 | $0.25 | $0.24 (-4.31%) | $0.25 | $0.24 | 3,803 | $18.16 M |
| 12/20/2024 | $0.25 | $0.25 (0%) | $0.29 | $0.21 | 3,046 | $13.93 M |
| 12/19/2024 | $0.22 | $0.24 (9.09%) | $0.24 | $0.22 | 332 | $14.60 M |
| 12/18/2024 | $0.17 | $0.22 (29.11%) | $0.31 | $0.17 | 3,557 | $15.60 M |
| 12/17/2024 | $0.23 | $0.23 (0%) | $0.32 | $0.18 | 13,500 | $16.75 M |
| 12/16/2024 | $0.21 | $0.29 (38.1%) | $0.29 | $0.21 | 4,187 | $17.53 M |
| 12/13/2024 | $0.27 | $0.25 (-9.26%) | $0.36 | $0.25 | 18,400 | $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.
