5 DAY PERFORMANCE
+266.67%
1 MONTH PERFORMANCE
+214.17%
3 MONTH PERFORMANCE
+128.47%
6 MONTH PERFORMANCE
+42.24%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
-15.82%
InspireMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $0.62 | $0.63 (1.45%) | $0.63 | $0.62 | 4.80 K | |
| 11/05/2026 | $0.80 | $0.64 (-20.13%) | $0.80 | $0.60 | 371.31 K | $46.95 M |
| 11/04/2026 | $0.69 | $0.78 (13.75%) | $0.81 | $0.65 | 511.63 K | $57.38 M |
| 11/03/2026 | $0.51 | $0.66 (30.02%) | $0.68 | $0.51 | 557.22 K | $48.33 M |
| 11/02/2026 | $0.47 | $0.54 (14.68%) | $0.57 | $0.46 | 650.77 K | $39.60 M |
| 10/30/2026 | $0.44 | $0.45 (2.27%) | $0.47 | $0.44 | 478.70 K | $33.06 M |
| 10/29/2026 | $0.46 | $0.45 (-1.87%) | $0.48 | $0.44 | 207.12 K | $33.16 M |
| 10/28/2026 | $0.45 | $0.47 (4.53%) | $0.48 | $0.44 | 524.80 K | $34.38 M |
| 10/27/2026 | $0.45 | $0.46 (1.56%) | $0.48 | $0.43 | 390.80 K | $33.43 M |
| 10/26/2026 | $0.46 | $0.45 (-1.96%) | $0.50 | $0.43 | 301.40 K | $33.06 M |
| 10/23/2026 | $0.47 | $0.45 (-4.4%) | $0.50 | $0.44 | 172.13 K | $33.01 M |
| 10/22/2026 | $0.46 | $0.46 (-1.3%) | $0.49 | $0.44 | 512.46 K | $33.43 M |
| 10/21/2026 | $0.43 | $0.45 (4.21%) | $0.47 | $0.43 | 850.70 K | $32.92 M |
| 10/20/2026 | $0.45 | $0.44 (-3.35%) | $0.48 | $0.43 | 70.64 K | $32.22 M |
| 10/19/2026 | $0.45 | $0.44 (-2.44%) | $0.53 | $0.44 | 122.65 K | $32.33 M |
| 10/16/2026 | $0.48 | $0.46 (-4.83%) | $0.48 | $0.45 | 94.63 K | $33.44 M |
| 10/15/2026 | $0.49 | $0.48 (-0.95%) | $0.51 | $0.48 | 60.98 K | $35.29 M |
| 10/14/2026 | $0.48 | $0.47 (-3.26%) | $0.50 | $0.46 | 198.70 K | $34.40 M |
| 10/13/2026 | $0.54 | $0.50 (-7.8%) | $0.57 | $0.48 | 96.63 K | $36.73 M |
| 10/12/2026 | $0.52 | $0.49 (-5.39%) | $0.54 | $0.49 | 90.66 K | $36.12 M |
| 10/09/2026 | $0.51 | $0.52 (1.44%) | $0.59 | $0.49 | 327.22 K | $38.28 M |
| 10/08/2026 | $0.50 | $0.48 (-4%) | $0.53 | $0.46 | 225.42 K | $35.26 M |
| 10/07/2026 | $0.54 | $0.51 (-3.93%) | $0.59 | $0.50 | 145.45 K | $37.76 M |
| 10/06/2026 | $0.60 | $0.53 (-12.47%) | $0.65 | $0.50 | 230.45 K | $38.58 M |
| 10/05/2026 | $0.63 | $0.58 (-7.92%) | $0.65 | $0.58 | 136.21 K | $42.62 M |
| 10/02/2026 | $0.62 | $0.62 (0.08%) | $0.63 | $0.61 | 68.74 K | $45.73 M |
| 10/01/2026 | $0.71 | $0.62 (-12.61%) | $0.71 | $0.61 | 86.93 K | $45.52 M |
| 09/30/2026 | $0.70 | $0.67 (-5.25%) | $0.71 | $0.61 | 178.04 K | $49.06 M |
| 09/29/2026 | $0.70 | $0.69 (-1.53%) | $0.70 | $0.60 | 150.06 K | $50.97 M |
| 09/28/2026 | $0.70 | $0.69 (-1.19%) | $0.71 | $0.67 | 23.50 K | $50.66 M |
| 09/25/2026 | $0.71 | $0.70 (-1.41%) | $0.71 | $0.69 | 52.70 K | $51.43 M |
| 09/24/2026 | $0.73 | $0.70 (-3.69%) | $0.74 | $0.70 | 67.70 K | $51.43 M |
| 09/23/2026 | $0.75 | $0.75 (0.13%) | $0.77 | $0.73 | 29.63 K | $55.17 M |
| 09/22/2026 | $0.75 | $0.76 (1.16%) | $0.81 | $0.75 | 138.15 K | $55.75 M |
| 09/21/2026 | $0.77 | $0.75 (-2.34%) | $0.82 | $0.75 | 69.20 K | $55.10 M |
| 09/18/2026 | $0.76 | $0.77 (0.99%) | $0.82 | $0.76 | 19.90 K | $56.38 M |
| 09/17/2026 | $0.78 | $0.76 (-2.95%) | $0.79 | $0.74 | 21.70 K | $55.61 M |
| 09/16/2026 | $0.76 | $0.77 (1.85%) | $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 |
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.
