5 DAY PERFORMANCE
+117.11%
1 MONTH PERFORMANCE
+83.37%
3 MONTH PERFORMANCE
+130.41%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
-32.38%
InspireMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.77 | $0.75 (-2.6%) | $0.82 | $0.75 | 69.04 K | $55.10 M |
| 09/18/2026 | $0.76 | $0.77 (1.32%) | $0.82 | $0.76 | 19.90 K | $56.38 M |
| 09/17/2026 | $0.78 | $0.76 (-2.56%) | $0.79 | $0.74 | 21.70 K | $55.61 M |
| 09/16/2026 | $0.76 | $0.77 (1.32%) | $0.79 | $0.76 | 33.22 K | $56.57 M |
| 09/15/2026 | $0.81 | $0.77 (-4.94%) | $0.81 | $0.75 | 26.00 K | $56.57 M |
| 09/14/2026 | $0.81 | $0.81 (-0.08%) | $0.81 | $0.75 | 27.40 K | $59.46 M |
| 09/11/2026 | $0.80 | $0.79 (-1.26%) | $0.81 | $0.77 | 32.00 K | $58.03 M |
| 09/10/2026 | $0.80 | $0.78 (-2.51%) | $0.80 | $0.75 | 39.00 K | $57.30 M |
| 09/09/2026 | $0.82 | $0.79 (-3.89%) | $0.85 | $0.76 | 48.64 K | $58.04 M |
| 09/08/2026 | $0.83 | $0.83 (-0.17%) | $0.86 | $0.81 | 72.40 K | $60.98 M |
| 09/04/2026 | $0.84 | $0.85 (2.18%) | $0.90 | $0.83 | 30.33 K | $62.68 M |
| 09/03/2026 | $0.90 | $0.84 (-6.36%) | $0.90 | $0.84 | 28.91 K | $61.90 M |
| 09/02/2026 | $0.90 | $0.84 (-6.47%) | $0.90 | $0.84 | 66.12 K | $61.73 M |
| 09/01/2026 | $0.86 | $0.91 (5.09%) | $0.91 | $0.85 | 45.80 K | $66.74 M |
| 08/31/2026 | $0.90 | $0.89 (-1.53%) | $0.93 | $0.87 | 72.91 K | $65.44 M |
| 08/28/2026 | $0.88 | $0.85 (-2.93%) | $0.90 | $0.83 | 74.30 K | $62.45 M |
| 08/27/2026 | $0.90 | $0.89 (-1.79%) | $0.95 | $0.86 | 23.32 K | $65.29 M |
| 08/26/2026 | $0.90 | $0.89 (-1.41%) | $0.92 | $0.89 | 35.21 K | $65.39 M |
| 08/25/2026 | $0.85 | $0.92 (8.26%) | $0.95 | $0.85 | 49.94 K | $67.60 M |
| 08/24/2026 | $0.88 | $0.87 (-0.58%) | $0.89 | $0.86 | 113.10 K | $63.91 M |
| 08/21/2026 | $0.89 | $0.90 (1.03%) | $0.90 | $0.85 | 84.01 K | $66.11 M |
| 08/20/2026 | $0.91 | $0.90 (-1.51%) | $0.92 | $0.86 | 46.81 K | $66.11 M |
| 08/19/2026 | $0.86 | $0.91 (6.16%) | $0.97 | $0.85 | 102.60 K | $66.85 M |
| 08/18/2026 | $0.88 | $0.88 (0.33%) | $0.93 | $0.85 | 74.26 K | $64.77 M |
| 08/17/2026 | $0.95 | $0.88 (-7.15%) | $1.00 | $0.81 | 528.60 K | $64.64 M |
| 08/14/2026 | $0.85 | $0.98 (15.59%) | $1.02 | $0.85 | 437.90 K | $72.17 M |
| 08/13/2026 | $0.85 | $0.84 (-1.39%) | $0.86 | $0.82 | 51.83 K | $61.72 M |
| 08/12/2026 | $0.86 | $0.86 (0%) | $0.86 | $0.81 | 86.80 K | $63.18 M |
| 08/11/2026 | $0.80 | $0.85 (6.57%) | $0.86 | $0.80 | 70.72 K | $62.64 M |
| 08/10/2026 | $0.75 | $0.80 (6.85%) | $0.87 | $0.74 | 107.74 K | $58.80 M |
| 08/07/2026 | $0.70 | $0.74 (5.83%) | $0.75 | $0.68 | 50.10 K | $54.42 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 |
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.
