5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
-3.15%
3 MONTH PERFORMANCE
-6.10%
6 MONTH PERFORMANCE
+1.84%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
+10.80%
InspireMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.34 | $2.81 (-15.87%) | $3.34 | $2.67 | 86,931 | $117.82 M |
| 03/11/2025 | $2.89 | $2.79 (-3.46%) | $2.96 | $2.78 | 50,400 | $116.98 M |
| 03/10/2025 | $2.83 | $2.82 (-0.35%) | $2.90 | $2.72 | 41,136 | $118.24 M |
| 03/07/2025 | $2.88 | $2.84 (-1.39%) | $2.95 | $2.71 | 90,100 | $137.37 M |
| 03/06/2025 | $2.94 | $2.81 (-4.42%) | $2.95 | $2.68 | 44,400 | $135.92 M |
| 03/05/2025 | $2.98 | $2.90 (-2.68%) | $3.10 | $2.86 | 88,400 | $140.27 M |
| 03/04/2025 | $3.19 | $2.98 (-6.58%) | $3.19 | $2.79 | 94,222 | $144.14 M |
| 03/03/2025 | $3.21 | $3.00 (-6.54%) | $3.48 | $2.99 | 83,635 | $145.11 M |
| 02/28/2025 | $3.32 | $3.22 (-3.01%) | $3.32 | $3.20 | 33,700 | $155.75 M |
| 02/27/2025 | $3.43 | $3.36 (-2.04%) | $3.59 | $3.34 | 30,437 | $162.52 M |
| 02/26/2025 | $3.51 | $3.36 (-4.27%) | $3.56 | $3.27 | 49,795 | $162.52 M |
| 02/25/2025 | $3.62 | $3.40 (-6.08%) | $3.80 | $3.34 | 240,500 | $164.46 M |
| 02/24/2025 | $3.23 | $3.70 (14.55%) | $3.70 | $3.16 | 138,338 | $178.97 M |
| 02/21/2025 | $3.10 | $3.19 (2.9%) | $3.31 | $3.10 | 94,900 | $154.30 M |
| 02/20/2025 | $3.10 | $3.10 (0%) | $3.10 | $2.60 | 177,900 | $149.95 M |
| 02/19/2025 | $3.00 | $3.10 (3.33%) | $3.10 | $2.91 | 61,615 | $149.95 M |
| 02/18/2025 | $2.98 | $2.87 (-3.69%) | $3.11 | $2.80 | 92,329 | $138.82 M |
| 02/14/2025 | $2.88 | $2.95 (2.43%) | $2.98 | $2.80 | 24,621 | $142.69 M |
| 02/13/2025 | $2.97 | $2.86 (-3.7%) | $3.03 | $2.55 | 64,826 | $138.34 M |
| 02/12/2025 | $2.80 | $2.81 (0.36%) | $2.97 | $2.76 | 33,700 | $135.92 M |
| 02/11/2025 | $2.85 | $2.81 (-1.4%) | $3.04 | $2.73 | 76,000 | $135.92 M |
| 02/10/2025 | $2.77 | $2.98 (7.58%) | $3.00 | $2.52 | 97,412 | $144.14 M |
| 02/07/2025 | $2.62 | $2.76 (5.34%) | $2.77 | $2.62 | 13,314 | $133.50 M |
| 02/06/2025 | $2.70 | $2.62 (-2.96%) | $2.72 | $2.55 | 38,100 | $126.73 M |
| 02/05/2025 | $2.56 | $2.79 (8.98%) | $2.79 | $2.47 | 30,000 | $134.95 M |
| 02/04/2025 | $2.60 | $2.63 (1.15%) | $2.64 | $2.41 | 42,342 | $127.21 M |
| 02/03/2025 | $2.56 | $2.50 (-2.34%) | $2.60 | $2.45 | 31,235 | $120.92 M |
| 01/31/2025 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.51 | 27,011 | $124.79 M |
| 01/30/2025 | $2.52 | $2.57 (1.98%) | $2.58 | $2.50 | 24,700 | $124.31 M |
| 01/29/2025 | $2.86 | $2.43 (-15.03%) | $2.86 | $2.40 | 53,119 | $117.54 M |
| 01/28/2025 | $2.71 | $2.55 (-5.9%) | $2.76 | $2.55 | 26,800 | $123.34 M |
| 01/27/2025 | $2.91 | $2.70 (-7.22%) | $2.94 | $2.65 | 23,900 | $130.60 M |
| 01/24/2025 | $2.96 | $2.83 (-4.39%) | $2.96 | $2.78 | 11,300 | $136.89 M |
| 01/23/2025 | $2.91 | $2.89 (-0.69%) | $2.97 | $2.79 | 8,306 | $139.79 M |
| 01/22/2025 | $3.04 | $2.76 (-9.21%) | $3.04 | $2.76 | 26,394 | $133.50 M |
| 01/21/2025 | $2.82 | $2.94 (4.26%) | $2.97 | $2.80 | 23,800 | $142.21 M |
| 01/17/2025 | $2.70 | $2.72 (0.74%) | $2.80 | $2.66 | 42,400 | $131.56 M |
| 01/16/2025 | $2.69 | $2.68 (-0.37%) | $2.83 | $2.63 | 24,151 | $129.63 M |
| 01/15/2025 | $2.65 | $2.68 (1.13%) | $2.73 | $2.50 | 33,743 | $129.63 M |
| 01/14/2025 | $2.65 | $2.67 (0.75%) | $2.74 | $2.56 | 19,400 | $129.15 M |
| 01/13/2025 | $2.67 | $2.65 (-0.75%) | $2.87 | $2.65 | 17,040 | $128.18 M |
| 01/10/2025 | $2.77 | $2.76 (-0.36%) | $2.91 | $2.71 | 35,411 | $133.50 M |
| 01/08/2025 | $2.71 | $2.77 (2.21%) | $2.88 | $2.67 | 19,367 | $133.98 M |
| 01/07/2025 | $2.76 | $2.71 (-1.81%) | $2.81 | $2.66 | 22,420 | $131.08 M |
| 01/06/2025 | $2.71 | $2.77 (2.21%) | $2.80 | $2.61 | 38,141 | $133.98 M |
| 01/03/2025 | $2.70 | $2.71 (0.37%) | $2.82 | $2.66 | 12,100 | $131.08 M |
| 01/02/2025 | $2.60 | $2.66 (2.31%) | $2.80 | $2.58 | 103,600 | $128.66 M |
| 12/31/2024 | $2.60 | $2.63 (1.15%) | $2.74 | $2.60 | 14,144 | $127.21 M |
| 12/30/2024 | $2.66 | $2.64 (-0.75%) | $2.81 | $2.58 | 36,600 | $127.70 M |
| 12/27/2024 | $2.82 | $2.69 (-4.61%) | $3.04 | $2.65 | 45,000 | $130.11 M |
| 12/26/2024 | $2.85 | $2.87 (0.7%) | $2.98 | $2.80 | 20,400 | $138.82 M |
| 12/24/2024 | $2.81 | $2.86 (1.78%) | $2.93 | $2.81 | 14,918 | $138.34 M |
| 12/23/2024 | $3.00 | $2.95 (-1.67%) | $3.06 | $2.86 | 9,100 | $142.69 M |
| 12/20/2024 | $2.88 | $3.00 (4.17%) | $3.04 | $2.82 | 11,300 | $145.11 M |
| 12/19/2024 | $2.90 | $2.98 (2.76%) | $2.99 | $2.80 | 20,000 | $144.14 M |
| 12/18/2024 | $2.89 | $2.89 (0%) | $3.01 | $2.85 | 17,210 | $139.79 M |
| 12/17/2024 | $2.90 | $2.90 (0%) | $2.99 | $2.87 | 32,311 | $140.27 M |
| 12/16/2024 | $3.03 | $2.90 (-4.29%) | $3.04 | $2.87 | 43,413 | $140.27 M |
| 12/13/2024 | $3.15 | $2.95 (-6.35%) | $3.18 | $2.91 | 55,500 | $142.69 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.
