5 DAY PERFORMANCE
+153.85%
1 MONTH PERFORMANCE
+129.87%
3 MONTH PERFORMANCE
+42.24%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
-30.96%
InspireMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.70 | $0.73 (4.51%) | $0.75 | $0.68 | 48.02 K | $52.90 M |
| 08/06/2026 | $0.72 | $0.72 (0.31%) | $0.73 | $0.72 | 29.65 K | $53.06 M |
| 08/05/2026 | $0.72 | $0.72 (0%) | $0.72 | $0.70 | 39.91 K | $52.90 M |
| 08/04/2026 | $0.68 | $0.72 (5.87%) | $0.72 | $0.66 | 138.43 K | $52.89 M |
| 08/03/2026 | $0.67 | $0.68 (1.99%) | $0.70 | $0.65 | 39.04 K | $50.03 M |
| 07/31/2026 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.65 | 72.60 K | $47.75 M |
| 07/30/2026 | $0.67 | $0.67 (-0.03%) | $0.68 | $0.66 | 75.01 K | $49.36 M |
| 07/29/2026 | $0.69 | $0.67 (-2.88%) | $0.69 | $0.66 | 37.39 K | $49.23 M |
| 07/28/2026 | $0.68 | $0.68 (0.66%) | $0.71 | $0.67 | 46.70 K | $50.29 M |
| 07/27/2026 | $0.68 | $0.69 (1.4%) | $0.72 | $0.66 | 28.95 K | $50.66 M |
| 07/24/2026 | $0.69 | $0.68 (-1.63%) | $0.69 | $0.68 | 15.58 K | $50.22 M |
| 07/23/2026 | $0.70 | $0.69 (-0.73%) | $0.72 | $0.69 | 11.60 K | $51.05 M |
| 07/22/2026 | $0.70 | $0.70 (-0.71%) | $0.71 | $0.68 | 20.01 K | $51.06 M |
| 07/21/2026 | $0.72 | $0.70 (-2.64%) | $0.72 | $0.70 | 32.51 K | $51.50 M |
| 07/20/2026 | $0.72 | $0.70 (-2.24%) | $0.72 | $0.70 | 10.43 K | $51.71 M |
| 07/17/2026 | $0.72 | $0.70 (-2.56%) | $0.72 | $0.70 | 10.40 K | $51.54 M |
| 07/16/2026 | $0.72 | $0.71 (-1.38%) | $0.72 | $0.70 | 63.70 K | $52.17 M |
| 07/15/2026 | $0.71 | $0.72 (1.27%) | $0.72 | $0.71 | 26.12 K | $52.90 M |
| 07/14/2026 | $0.71 | $0.72 (1.06%) | $0.72 | $0.71 | 15.20 K | $52.71 M |
| 07/13/2026 | $0.72 | $0.72 (-0.14%) | $0.72 | $0.70 | 107.12 K | $52.82 M |
| 07/10/2026 | $0.72 | $0.72 (0%) | $0.72 | $0.67 | 159.32 K | $52.90 M |
| 07/09/2026 | $0.72 | $0.71 (-1.1%) | $0.72 | $0.68 | 108.36 K | $52.32 M |
| 07/08/2026 | $0.72 | $0.69 (-3.75%) | $0.72 | $0.69 | 118.00 K | $50.91 M |
| 07/07/2026 | $0.70 | $0.72 (2.31%) | $0.72 | $0.70 | 58.04 K | $52.73 M |
| 07/06/2026 | $0.67 | $0.71 (5.05%) | $0.72 | $0.66 | 59.22 K | $51.93 M |
| 07/02/2026 | $0.67 | $0.70 (4.31%) | $0.71 | $0.64 | 160.28 K | $51.35 M |
| 07/01/2026 | $0.72 | $0.68 (-5.18%) | $0.72 | $0.67 | 63.98 K | $50.14 M |
| 06/30/2026 | $0.70 | $0.70 (0.01%) | $0.72 | $0.68 | 39.55 K | $51.43 M |
| 06/29/2026 | $0.72 | $0.68 (-5.6%) | $0.72 | $0.68 | 47.43 K | $49.94 M |
| 06/26/2026 | $0.65 | $0.72 (11.63%) | $0.73 | $0.63 | 103.28 K | $52.90 M |
| 06/25/2026 | $0.70 | $0.66 (-6.93%) | $0.74 | $0.65 | 173.42 K | $48.12 M |
| 06/24/2026 | $0.70 | $0.70 (0.01%) | $0.74 | $0.70 | 53.90 K | $51.43 M |
| 06/23/2026 | $0.74 | $0.70 (-5.58%) | $0.76 | $0.70 | 131.92 K | $51.50 M |
| 06/22/2026 | $0.72 | $0.72 (-0.69%) | $0.77 | $0.72 | 96.10 K | $52.61 M |
| 06/18/2026 | $0.72 | $0.71 (-1.39%) | $0.76 | $0.71 | 105.00 K | $52.16 M |
| 06/17/2026 | $0.73 | $0.74 (1.23%) | $0.75 | $0.70 | 44.81 K | $54.22 M |
| 06/16/2026 | $0.80 | $0.71 (-10.39%) | $0.84 | $0.71 | 100.64 K | $52.34 M |
| 06/15/2026 | $0.78 | $0.76 (-2.56%) | $0.89 | $0.69 | 600.20 K | $55.83 M |
| 06/12/2026 | $0.73 | $0.73 (0.1%) | $0.80 | $0.72 | 121.65 K | $53.63 M |
| 06/11/2026 | $0.81 | $0.73 (-9.49%) | $0.82 | $0.72 | 107.90 K | $53.58 M |
| 06/10/2026 | $0.76 | $0.78 (1.49%) | $0.81 | $0.75 | 183.90 K | $56.97 M |
| 06/09/2026 | $0.84 | $0.77 (-8.88%) | $0.88 | $0.76 | 138.20 K | $56.23 M |
| 06/08/2026 | $0.89 | $0.82 (-7.8%) | $0.95 | $0.80 | 178.00 K | $59.97 M |
| 06/05/2026 | $0.94 | $0.88 (-6.73%) | $0.94 | $0.85 | 215.33 K | $64.65 M |
| 06/04/2026 | $0.99 | $0.93 (-6.24%) | $0.99 | $0.90 | 111.91 K | $67.96 M |
| 06/03/2026 | $1.01 | $0.96 (-4.94%) | $1.03 | $0.96 | 29.42 K | $70.54 M |
| 06/02/2026 | $1.00 | $1.01 (1%) | $1.04 | $0.97 | 140.50 K | $74.20 M |
| 06/01/2026 | $1.00 | $0.99 (-1%) | $1.02 | $0.95 | 245.20 K | $72.73 M |
| 05/29/2026 | $0.90 | $0.92 (2.3%) | $1.00 | $0.90 | 253.12 K | $67.64 M |
| 05/28/2026 | $0.88 | $0.90 (2.24%) | $0.91 | $0.87 | 318.74 K | $66.12 M |
| 05/27/2026 | $0.93 | $0.88 (-5.43%) | $0.94 | $0.86 | 270.73 K | $64.61 M |
| 05/26/2026 | $1.00 | $0.95 (-5%) | $1.00 | $0.92 | 142.35 K | $69.79 M |
| 05/22/2026 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 52.12 K | $73.47 M |
| 05/21/2026 | $1.01 | $1.03 (1.98%) | $1.05 | $0.97 | 161.21 K | $75.67 M |
| 05/20/2026 | $1.00 | $1.00 (0%) | $1.04 | $0.97 | 167.94 K | $73.47 M |
| 05/19/2026 | $1.05 | $1.00 (-4.76%) | $1.07 | $1.00 | 271.63 K | $73.47 M |
| 05/18/2026 | $1.05 | $1.05 (0%) | $1.09 | $1.02 | 144.57 K | $77.14 M |
| 05/15/2026 | $1.13 | $1.05 (-7.08%) | $1.15 | $1.05 | 185.21 K | $77.14 M |
| 05/14/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.14 | 189.70 K | $83.75 M |
| 05/13/2026 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.13 | 342.24 K | $85.96 M |
| 05/12/2026 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.18 | 162.14 K | $88.16 M |
| 05/11/2026 | $1.21 | $1.25 (3.31%) | $1.29 | $1.16 | 683.90 K | $91.83 M |
| 05/08/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.12 | 263.20 K | $84.49 M |
| 05/07/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.13 | 413.13 K | $85.22 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.
