5 DAY PERFORMANCE
+12.84%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-17.07%
6 MONTH PERFORMANCE
+50.44%
YEAR-TO-DATE PERFORMANCE
+78.95%
1 YEAR PERFORMANCE
+14.86%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.40 | $0.27 (-31.73%) | $0.40 | $0.27 | 2.00 K | $30.53 M |
| 12/08/2025 | $0.30 | $0.30 (-1.5%) | $0.34 | $0.24 | 39.60 K | $29.46 M |
| 12/05/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 1.04 K | $29.73 M |
| 12/04/2025 | $0.30 | $0.30 (0.07%) | $0.30 | $0.30 | 221 | $29.73 M |
| 12/03/2025 | $0.30 | $0.34 (13.33%) | $0.34 | $0.30 | 1.30 K | $28.66 M |
| 12/02/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 0 | $30.80 M |
| 12/01/2025 | $0.32 | $0.34 (6.44%) | $0.34 | $0.31 | 6.00 K | $30.80 M |
| 11/28/2025 | $0.29 | $0.34 (19.26%) | $0.34 | $0.29 | 19.50 K | $29.19 M |
| 11/26/2025 | $0.32 | $0.31 (-4.5%) | $0.35 | $0.31 | 6.50 K | $15.97 M |
| 11/25/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 300 | $15.81 M |
| 11/24/2025 | $0.32 | $0.25 (-21.25%) | $0.35 | $0.25 | 11.30 K | $15.08 M |
| 11/21/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 0 | $14.32 M |
| 11/20/2025 | $0.30 | $0.31 (2.96%) | $0.33 | $0.30 | 16.85 K | $14.38 M |
| 11/19/2025 | $0.31 | $0.31 (-2.74%) | $0.33 | $0.30 | 17.10 K | $14.67 M |
| 11/18/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 18 | $15.34 M |
| 11/17/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $14.39 M |
| 11/14/2025 | $0.35 | $0.35 (0.09%) | $0.35 | $0.35 | 1.40 K | $14.73 M |
| 11/13/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 541 | $14.87 M |
| 11/12/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 400 | $15.34 M |
| 11/11/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $16.12 M |
| 11/10/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $16.12 M |
| 11/07/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $15.10 M |
| 11/06/2025 | $0.34 | $0.38 (13.35%) | $0.43 | $0.31 | 26.23 K | $16.43 M |
| 11/05/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 0 | $14.21 M |
| 11/04/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 15 | $13.77 M |
| 11/03/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 0 | $13.90 M |
| 10/31/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 0 | $14.56 M |
| 10/30/2025 | $0.35 | $0.34 (-4.23%) | $0.35 | $0.29 | 1.60 K | $14.56 M |
| 10/29/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $15.65 M |
| 10/28/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 306 | $16.43 M |
| 10/27/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 600 | $16.75 M |
| 10/24/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 0 | $17.22 M |
| 10/23/2025 | $0.30 | $0.43 (42.51%) | $0.43 | $0.27 | 22.50 K | $17.06 M |
| 10/22/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 16 | $16.28 M |
| 10/21/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 2 | $17.69 M |
| 10/20/2025 | $0.42 | $0.34 (-18.38%) | $0.42 | $0.33 | 2.93 K | $17.69 M |
| 10/17/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 279 | $17.22 M |
| 10/16/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 8.40 K | $17.53 M |
| 10/15/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 6.63 K | $18.16 M |
| 10/14/2025 | $0.52 | $0.39 (-24.96%) | $0.52 | $0.39 | 1.23 K | $18.47 M |
| 10/13/2025 | $0.40 | $0.41 (3.48%) | $0.49 | $0.40 | 4.50 K | $18.16 M |
| 10/10/2025 | $0.37 | $0.35 (-4.84%) | $0.41 | $0.35 | 6.40 K | $17.69 M |
| 10/09/2025 | $0.38 | $0.40 (5.53%) | $0.45 | $0.34 | 8.20 K | $19.10 M |
| 10/08/2025 | $0.29 | $0.37 (27.15%) | $0.40 | $0.29 | 10.33 K | $19.72 M |
| 10/07/2025 | $0.33 | $0.33 (-2.14%) | $0.33 | $0.30 | 3.71 K | $18.00 M |
| 10/06/2025 | $0.34 | $0.33 (-2.94%) | $0.34 | $0.33 | 7.50 K | $18.63 M |
| 10/03/2025 | $0.33 | $0.34 (1.82%) | $0.34 | $0.33 | 900 | $18.78 M |
| 10/02/2025 | $0.37 | $0.33 (-10.54%) | $0.37 | $0.33 | 2.60 K | $18.47 M |
| 10/01/2025 | $0.50 | $0.36 (-27.8%) | $0.50 | $0.36 | 1.00 K | $18.63 M |
| 09/30/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $19.88 M |
| 09/29/2025 | $0.44 | $0.38 (-13.14%) | $0.58 | $0.35 | 2.29 K | $19.88 M |
| 09/26/2025 | $0.35 | $0.33 (-7.14%) | $0.41 | $0.33 | 29.15 K | $20.50 M |
| 09/25/2025 | $0.35 | $0.35 (-0.28%) | $0.35 | $0.35 | 1.60 K | $20.03 M |
| 09/24/2025 | $0.35 | $0.35 (0.23%) | $0.36 | $0.35 | 28.19 K | $20.03 M |
| 09/23/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.35 | 1.50 K | $20.03 M |
| 09/22/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $19.72 M |
| 09/19/2025 | $0.34 | $0.35 (1.66%) | $0.37 | $0.30 | 8.20 K | $19.41 M |
| 09/18/2025 | $0.33 | $0.35 (4.85%) | $0.35 | $0.21 | 39.30 K | $19.57 M |
| 09/17/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $18.31 M |
| 09/16/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 216 | $18.00 M |
| 09/15/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.31 | 1.40 K | $18.31 M |
| 09/12/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 211 | $18.94 M |
| 09/11/2025 | $0.30 | $0.34 (13.03%) | $0.35 | $0.30 | 6.20 K | $18.16 M |
| 09/10/2025 | $0.30 | $0.35 (16.21%) | $0.35 | $0.30 | 8.22 K | $19.57 M |
| 09/09/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 230 | $19.57 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.
