5 DAY PERFORMANCE
+132.39%
1 MONTH PERFORMANCE
+65.00%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
-23.26%
YEAR-TO-DATE PERFORMANCE
-7.30%
1 YEAR PERFORMANCE
-34.52%
InspireMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.11 | $1.16 (4.5%) | $1.21 | $1.09 | 276.45 K | $85.22 M |
| 05/05/2026 | $1.02 | $1.10 (7.84%) | $1.18 | $1.02 | 585.81 K | $80.81 M |
| 05/04/2026 | $1.05 | $1.17 (11.43%) | $1.20 | $1.04 | 1.37 M | $85.96 M |
| 05/01/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.15 | 9.17 M | $84.49 M |
| 04/30/2026 | $1.15 | $1.18 (2.61%) | $1.24 | $1.15 | 69.70 K | $86.69 M |
| 04/29/2026 | $1.13 | $1.14 (0.88%) | $1.26 | $1.13 | 107.08 K | $83.75 M |
| 04/28/2026 | $1.21 | $1.14 (-5.79%) | $1.23 | $1.12 | 34.10 K | $83.75 M |
| 04/27/2026 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.19 | 48.21 K | $88.89 M |
| 04/24/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.19 | 37.30 K | $91.83 M |
| 04/23/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.25 | 93.00 K | $94.04 M |
| 04/22/2026 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.32 | 13.33 K | $96.98 M |
| 04/21/2026 | $1.36 | $1.33 (-2.21%) | $1.39 | $1.31 | 40.00 K | $97.71 M |
| 04/20/2026 | $1.35 | $1.35 (0%) | $1.35 | $1.30 | 76.10 K | $99.18 M |
| 04/17/2026 | $1.34 | $1.35 (0.75%) | $1.39 | $1.32 | 145.51 K | $99.18 M |
| 04/16/2026 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.32 | 109.60 K | $99.18 M |
| 04/15/2026 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 80.83 K | $99.18 M |
| 04/14/2026 | $1.33 | $1.35 (1.5%) | $1.39 | $1.33 | 35.00 K | $99.18 M |
| 04/13/2026 | $1.31 | $1.35 (3.05%) | $1.38 | $1.31 | 31.40 K | $99.18 M |
| 04/10/2026 | $1.33 | $1.29 (-3.01%) | $1.42 | $1.28 | 44.70 K | $94.77 M |
| 04/09/2026 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.30 | 39.21 K | $98.45 M |
| 04/08/2026 | $1.46 | $1.37 (-6.16%) | $1.57 | $1.32 | 52.61 K | $100.65 M |
| 04/07/2026 | $1.47 | $1.39 (-5.44%) | $1.49 | $1.38 | 15.21 K | $102.12 M |
| 04/06/2026 | $1.57 | $1.49 (-5.1%) | $1.72 | $1.45 | 61.82 K | $109.47 M |
| 04/02/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.50 | 22.32 K | $113.14 M |
| 04/01/2026 | $1.61 | $1.57 (-2.48%) | $1.69 | $1.56 | 37.90 K | $115.34 M |
| 03/31/2026 | $1.58 | $1.63 (3.16%) | $1.63 | $1.58 | 7.94 K | $119.75 M |
| 03/30/2026 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.58 | 13.10 K | $116.81 M |
| 03/27/2026 | $1.70 | $1.59 (-6.47%) | $1.70 | $1.59 | 61.00 K | $116.81 M |
| 03/26/2026 | $1.75 | $1.73 (-1.14%) | $1.82 | $1.70 | 33.60 K | $127.10 M |
| 03/25/2026 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.75 | 15.90 K | $130.04 M |
| 03/24/2026 | $1.74 | $1.79 (2.87%) | $1.80 | $1.74 | 28.62 K | $131.51 M |
| 03/23/2026 | $1.83 | $1.74 (-4.92%) | $1.83 | $1.72 | 35.30 K | $127.83 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.
