InspireMD, Inc. (NSPR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.39

south_east

-$0.02 (-0.83%)

Day's range

$2.38

$2.42

5 DAY PERFORMANCE

+25.13%

1 MONTH PERFORMANCE

+32.04%

3 MONTH PERFORMANCE

-0.42%

6 MONTH PERFORMANCE

-4.40%

YEAR-TO-DATE PERFORMANCE

-9.13%

1 YEAR PERFORMANCE

-21.90%

InspireMD, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$1.93	$1.82 (-5.7%)	$1.93	$1.80	60.10 K	$136.65 M
12/05/2025	$1.88	$1.88 (0%)	$1.90	$1.84	37.04 K	$138.12 M
12/04/2025	$1.91	$1.92 (0.52%)	$1.92	$1.84	73.02 K	$141.06 M
12/03/2025	$1.93	$1.91 (-1.04%)	$1.94	$1.85	15.60 K	$140.32 M
12/02/2025	$1.98	$1.93 (-2.53%)	$1.99	$1.88	34.80 K	$141.79 M
12/01/2025	$2.00	$1.98 (-1%)	$2.07	$1.96	86.30 K	$145.46 M
11/28/2025	$2.10	$1.98 (-5.71%)	$2.10	$1.98	76.03 K	$145.46 M
11/26/2025	$2.00	$2.09 (4.5%)	$2.13	$2.00	128.42 K	$153.55 M
11/25/2025	$1.99	$2.00 (0.5%)	$2.05	$1.93	62.65 K	$146.93 M
11/24/2025	$2.05	$1.96 (-4.39%)	$2.05	$1.93	194.00 K	$144.00 M
11/21/2025	$1.78	$1.93 (8.43%)	$2.10	$1.78	284.33 K	$141.79 M
11/20/2025	$1.98	$1.70 (-14.14%)	$1.98	$1.69	86.40 K	$124.89 M
11/19/2025	$1.99	$1.92 (-3.52%)	$2.06	$1.92	67.03 K	$141.06 M
11/18/2025	$1.86	$1.96 (5.38%)	$2.02	$1.85	123.49 K	$144.00 M
11/17/2025	$2.12	$2.01 (-5.19%)	$2.22	$2.00	273.34 K	$147.67 M
11/14/2025	$1.87	$2.11 (12.83%)	$2.13	$1.87	88.86 K	$155.02 M
11/13/2025	$1.79	$1.87 (4.47%)	$1.88	$1.78	56.82 K	$137.38 M
11/12/2025	$1.66	$1.79 (7.83%)	$1.85	$1.61	131.66 K	$131.51 M
11/11/2025	$1.69	$1.63 (-3.55%)	$1.90	$1.59	280.00 K	$119.75 M
11/10/2025	$1.70	$1.68 (-1.18%)	$1.82	$1.59	761.83 K	$123.42 M
11/07/2025	$1.96	$1.81 (-7.65%)	$2.04	$1.77	880.36 K	$132.97 M
11/06/2025	$2.12	$1.96 (-7.55%)	$2.13	$1.90	131.20 K	$144.00 M
11/05/2025	$2.13	$2.11 (-0.94%)	$2.29	$2.07	47.90 K	$107.62 M
11/04/2025	$2.40	$2.13 (-11.25%)	$2.40	$2.05	139.13 K	$108.64 M
11/03/2025	$2.18	$2.29 (5.05%)	$2.35	$2.18	77.05 K	$116.80 M
10/31/2025	$2.19	$2.21 (0.91%)	$2.26	$2.10	76.00 K	$112.72 M
10/30/2025	$2.24	$2.19 (-2.23%)	$2.29	$2.19	46.35 K	$111.70 M
10/29/2025	$2.22	$2.27 (2.25%)	$2.41	$2.22	422.23 K	$115.78 M
10/28/2025	$2.25	$2.24 (-0.44%)	$2.29	$2.21	16.41 K	$114.25 M
10/27/2025	$2.26	$2.26 (0%)	$2.28	$2.21	16.82 K	$115.27 M
10/24/2025	$2.24	$2.26 (0.89%)	$2.29	$2.22	10.60 K	$115.27 M
10/23/2025	$2.29	$2.25 (-1.75%)	$2.29	$2.23	26.92 K	$114.76 M
10/22/2025	$2.35	$2.24 (-4.68%)	$2.35	$2.20	57.76 K	$114.25 M
10/21/2025	$2.35	$2.35 (0%)	$2.37	$2.33	17.34 K	$119.86 M
10/20/2025	$2.32	$2.34 (0.86%)	$2.35	$2.32	32.10 K	$119.35 M
10/17/2025	$2.35	$2.32 (-1.28%)	$2.36	$2.30	82.13 K	$118.33 M
10/16/2025	$2.40	$2.38 (-0.83%)	$2.42	$2.35	58.10 K	$121.39 M
10/15/2025	$2.32	$2.38 (2.59%)	$2.54	$2.32	111.93 K	$121.39 M
10/14/2025	$2.39	$2.37 (-0.84%)	$2.45	$2.32	76.40 K	$120.88 M
10/13/2025	$2.38	$2.42 (1.68%)	$2.43	$2.30	63.26 K	$123.43 M
10/10/2025	$2.42	$2.35 (-2.89%)	$2.45	$2.34	37.30 K	$119.86 M
10/09/2025	$2.44	$2.40 (-1.64%)	$2.45	$2.34	131.40 K	$122.41 M
10/08/2025	$2.42	$2.44 (0.83%)	$2.47	$2.42	15.30 K	$124.45 M
10/07/2025	$2.46	$2.42 (-1.63%)	$2.49	$2.40	29.34 K	$123.43 M
10/06/2025	$2.42	$2.50 (3.31%)	$2.57	$2.42	82.20 K	$127.51 M
10/03/2025	$2.42	$2.39 (-1.24%)	$2.42	$2.38	57.48 K	$121.90 M
10/02/2025	$2.39	$2.41 (0.84%)	$2.44	$2.39	26.68 K	$122.92 M
10/01/2025	$2.41	$2.40 (-0.41%)	$2.43	$2.38	140.54 K	$122.41 M
09/30/2025	$2.42	$2.41 (-0.41%)	$2.43	$2.40	4.50 K	$122.92 M
09/29/2025	$2.38	$2.42 (1.68%)	$2.44	$2.36	28.80 K	$123.43 M
09/26/2025	$2.41	$2.39 (-0.83%)	$2.47	$2.36	930.35 K	$121.90 M
09/25/2025	$2.42	$2.37 (-2.07%)	$2.43	$2.37	15.80 K	$120.88 M
09/24/2025	$2.40	$2.42 (0.83%)	$2.48	$2.39	195.80 K	$123.43 M
09/23/2025	$2.43	$2.40 (-1.23%)	$2.47	$2.40	591.01 K	$122.41 M
09/22/2025	$2.46	$2.44 (-0.81%)	$2.47	$2.42	36.45 K	$124.45 M
09/19/2025	$2.42	$2.45 (1.24%)	$2.47	$2.40	42.50 K	$124.96 M
09/18/2025	$2.38	$2.42 (1.68%)	$2.45	$2.34	63.30 K	$123.43 M
09/17/2025	$2.43	$2.40 (-1.23%)	$2.43	$2.40	13.44 K	$122.41 M
09/16/2025	$2.40	$2.41 (0.42%)	$2.42	$2.38	30.45 K	$122.92 M
09/15/2025	$2.43	$2.38 (-2.06%)	$2.43	$2.37	36.29 K	$121.39 M
09/12/2025	$2.42	$2.38 (-1.65%)	$2.45	$2.38	46.35 K	$121.39 M
09/11/2025	$2.40	$2.42 (0.83%)	$2.44	$2.39	21.21 K	$123.43 M
09/10/2025	$2.41	$2.40 (-0.41%)	$2.43	$2.37	20.26 K	$122.41 M
09/09/2025	$2.38	$2.46 (3.36%)	$2.46	$2.35	52.71 K	$125.47 M
09/08/2025	$2.39	$2.40 (0.42%)	$2.41	$2.36	36.64 K	$122.41 M