Skip to main content
Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
1.110
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.100
-0.010 (-0.93%)
After-hours: Dec 5, 2025, 7:51 PM EST

IINN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.111.141.081.111.11-63,724
Dec 4, 20251.051.111.041.111.113.74%93,106
Dec 3, 20251.151.151.031.071.07-6.96%292,961
Dec 2, 20251.191.191.131.151.15-90,521
Dec 1, 20251.091.151.071.151.155.99%260,941
Nov 28, 20251.031.121.031.091.096.37%137,587
Nov 26, 20251.021.051.001.021.020.99%65,909
Nov 25, 20250.951.020.941.011.014.83%62,575
Nov 24, 20250.950.990.920.960.965.30%87,821
Nov 21, 20250.920.950.900.920.92-0.41%123,550
Nov 20, 20250.930.970.900.920.92-1.94%120,933
Nov 19, 20250.971.000.920.940.94-4.39%67,693
Nov 18, 20250.920.980.910.980.986.61%61,937
Nov 17, 20250.940.950.900.920.92-2.33%171,388
Nov 14, 20250.910.970.900.940.94-0.94%186,711
Nov 13, 20250.990.990.930.950.95-3.06%132,460
Nov 12, 20251.031.030.960.980.98-4.85%101,723
Nov 11, 20251.021.040.991.031.03-156,405
Nov 10, 20250.971.040.971.031.036.76%105,157
Nov 7, 20251.001.010.950.960.96-8.11%299,248
Nov 6, 20250.981.120.951.051.0515.63%778,653
Nov 5, 20250.870.920.870.910.913.25%141,201
Nov 4, 20250.850.890.850.880.88-0.99%156,929
Nov 3, 20250.930.960.870.890.89-4.48%235,128
Oct 31, 20250.940.950.920.930.93-137,668
Oct 30, 20250.991.000.920.930.93-6.99%265,147
Oct 29, 20251.051.060.991.001.00-4.77%373,519
Oct 28, 20251.061.061.021.051.05-1.87%282,219
Oct 27, 20251.121.121.061.071.07-2.73%209,470
Oct 24, 20251.101.131.081.101.100.92%111,929
Oct 23, 20251.071.101.061.091.094.81%92,800
Oct 22, 20251.121.121.011.041.04-7.96%676,032
Oct 21, 20251.131.181.101.131.13-446,301
Oct 20, 20251.101.141.101.131.132.73%141,969
Oct 17, 20251.111.121.101.101.10-1.79%246,992
Oct 16, 20251.151.181.121.121.12-3.45%261,957
Oct 15, 20251.151.211.151.161.16-1.69%170,119
Oct 14, 20251.151.181.131.181.181.72%97,636
Oct 13, 20251.141.171.131.161.162.65%142,186
Oct 10, 20251.201.241.131.131.13-7.38%252,876
Oct 9, 20251.251.281.181.221.22-3.17%247,715
Oct 8, 20251.141.281.141.261.269.57%522,573
Oct 7, 20251.191.211.151.151.15-3.36%125,357
Oct 6, 20251.211.231.171.191.19-0.83%208,720
Oct 3, 20251.181.231.171.201.201.69%197,745
Oct 2, 20251.181.211.161.181.18-0.84%198,636
Oct 1, 20251.271.281.171.191.19-6.30%546,269
Sep 30, 20251.281.291.251.271.27-189,442
Sep 29, 20251.301.321.261.271.27-3.05%164,242
Sep 26, 20251.291.341.271.311.312.34%524,186
Sep 25, 20251.271.281.251.281.28-118,755
Sep 24, 20251.261.301.241.281.28-197,580
Sep 23, 20251.261.301.261.281.281.59%384,439
Sep 22, 20251.241.271.201.261.261.61%171,070
Sep 19, 20251.261.281.201.241.24-0.80%463,867
Sep 18, 20251.181.291.171.251.256.84%582,182
Sep 17, 20251.151.191.141.171.171.74%172,817
Sep 16, 20251.171.191.141.151.15-1.71%242,219
Sep 15, 20251.121.191.121.171.17-3.31%349,450
Sep 12, 20251.161.261.161.211.214.31%291,376
Sep 11, 20251.241.311.131.161.16-7.20%2,020,906
Sep 10, 20251.241.281.221.251.25-245,845
Sep 9, 20251.231.251.191.251.254.17%351,371
Sep 8, 20251.191.231.191.201.20-0.83%225,470
Sep 5, 20251.131.221.111.211.217.08%586,518
Sep 4, 20251.161.171.121.131.13-3.42%272,717
Sep 3, 20251.161.201.161.171.17-0.85%169,433
Sep 2, 20251.161.231.141.181.182.61%348,918
Aug 29, 20251.211.211.111.151.15-2.54%436,528
Aug 28, 20251.151.181.141.181.181.72%171,130
Aug 27, 20251.181.191.141.161.16-1.69%296,375
Aug 26, 20251.151.181.111.181.183.51%478,701
Aug 25, 20251.171.201.121.141.14-2.56%1,036,358
Aug 22, 20251.361.391.151.171.17-6.40%14,793,576
Aug 21, 20251.231.271.201.251.250.40%258,572
Aug 20, 20251.231.271.161.251.251.22%445,239
Aug 19, 20251.391.501.091.231.23-1.20%9,235,494
Aug 18, 20251.281.301.241.251.25-1.97%166,822
Aug 15, 20251.221.281.211.271.271.20%86,332
Aug 14, 20251.331.331.221.261.26-5.64%467,683
Aug 13, 20251.301.331.281.331.333.91%294,153
Aug 12, 20251.201.291.131.281.286.67%231,999
Aug 11, 20251.131.251.131.201.207.62%271,457
Aug 8, 20251.181.191.101.121.12-3.88%402,689
Aug 7, 20251.151.281.121.161.16-4.92%473,354
Aug 6, 20251.271.271.201.221.22-4.69%197,442
Aug 5, 20251.281.311.251.281.28-2.29%62,684
Aug 4, 20251.231.341.231.311.316.50%178,275
Aug 1, 20251.251.261.201.231.23-3.15%255,043
Jul 31, 20251.261.331.231.271.270.79%233,529
Jul 30, 20251.241.311.221.261.26-124,458
Jul 29, 20251.331.351.241.261.26-5.97%265,349
Jul 28, 20251.401.431.301.341.34-4.96%255,392
Jul 25, 20251.421.441.381.411.41-1.40%170,095
Jul 24, 20251.381.461.321.431.435.15%442,431
Jul 23, 20251.381.421.301.361.36-1.45%287,050
Jul 22, 20251.291.401.281.381.386.15%198,668
Jul 21, 20251.371.431.291.301.30-7.80%550,005
Jul 18, 20251.511.551.381.411.41-4.08%697,029
Jul 17, 20251.381.551.381.471.477.30%1,058,972