Inspira Technologies Oxy B.H.N. Ltd. (IINN)

NASDAQ: IINN · Real-Time Price · USD

0.480

-0.029 (-5.72%)

At close: Apr 28, 2026, 4:00 PM EDT

0.498

+0.018 (3.77%)

Pre-market: Apr 29, 2026, 5:00 AM EDT

IINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.54	0.46	0.48	0.48	-5.72%	397,981
Apr 27, 2026	0.56	0.58	0.49	0.51	0.51	-4.90%	299,456
Apr 24, 2026	0.57	0.57	0.52	0.54	0.54	-0.83%	144,723
Apr 23, 2026	0.60	0.60	0.51	0.54	0.54	-8.04%	220,846
Apr 22, 2026	0.57	0.60	0.57	0.59	0.59	1.24%	168,383
Apr 21, 2026	0.59	0.61	0.56	0.58	0.58	-1.21%	374,500
Apr 20, 2026	0.49	0.65	0.49	0.59	0.59	17.78%	1,539,757
Apr 17, 2026	0.49	0.52	0.48	0.50	0.50	0.65%	302,191
Apr 16, 2026	0.51	0.59	0.49	0.50	0.50	-2.56%	724,567
Apr 15, 2026	0.48	0.53	0.47	0.51	0.51	6.95%	313,346
Apr 14, 2026	0.51	0.52	0.46	0.48	0.48	-6.50%	339,247
Apr 13, 2026	0.45	0.55	0.42	0.51	0.51	19.56%	1,129,488
Apr 10, 2026	0.41	0.46	0.41	0.42	0.42	4.40%	273,736
Apr 9, 2026	0.44	0.46	0.39	0.41	0.41	-4.44%	186,407
Apr 8, 2026	0.42	0.46	0.40	0.43	0.43	1.38%	200,358
Apr 7, 2026	0.43	0.48	0.42	0.42	0.42	2.19%	266,987
Apr 6, 2026	0.47	0.48	0.41	0.41	0.41	-14.78%	932,203
Apr 2, 2026	0.45	0.49	0.45	0.48	0.48	6.21%	342,433
Apr 1, 2026	0.47	0.48	0.45	0.45	0.45	1.70%	139,176
Mar 31, 2026	0.40	0.45	0.38	0.45	0.45	12.47%	1,059,507
Mar 30, 2026	0.39	0.40	0.38	0.40	0.40	1.02%	198,650
Mar 27, 2026	0.50	0.50	0.34	0.39	0.39	-23.15%	703,960
Mar 26, 2026	0.56	0.56	0.50	0.51	0.51	-4.37%	368,209
Mar 25, 2026	0.54	0.55	0.53	0.53	0.53	-2.03%	65,776
Mar 24, 2026	0.56	0.56	0.53	0.55	0.55	-3.11%	123,911
Mar 23, 2026	0.54	0.58	0.54	0.56	0.56	1.92%	87,488
Mar 20, 2026	0.56	0.57	0.54	0.55	0.55	-1.37%	97,578
Mar 19, 2026	0.55	0.57	0.55	0.56	0.56	0.05%	197,256
Mar 18, 2026	0.57	0.57	0.55	0.56	0.56	-2.01%	85,130
Mar 17, 2026	0.56	0.59	0.56	0.57	0.57	-5.13%	119,776
Mar 16, 2026	0.55	0.61	0.55	0.60	0.60	7.82%	214,981
Mar 13, 2026	0.55	0.57	0.55	0.56	0.56	-0.94%	176,928
Mar 12, 2026	0.57	0.58	0.55	0.56	0.56	-1.66%	97,426
Mar 11, 2026	0.57	0.58	0.56	0.57	0.57	0.91%	68,359
Mar 10, 2026	0.57	0.58	0.56	0.57	0.57	-0.70%	122,787
Mar 9, 2026	0.59	0.59	0.56	0.57	0.57	-4.57%	138,811
Mar 6, 2026	0.59	0.60	0.58	0.60	0.60	-0.10%	75,889
Mar 5, 2026	0.64	0.64	0.59	0.60	0.60	-2.18%	177,244
Mar 4, 2026	0.60	0.61	0.59	0.61	0.61	2.35%	189,937
Mar 3, 2026	0.59	0.61	0.58	0.60	0.60	-0.02%	232,201
Mar 2, 2026	0.56	0.60	0.56	0.60	0.60	3.47%	79,203
Feb 27, 2026	0.57	0.61	0.57	0.58	0.58	-1.58%	97,369
Feb 26, 2026	0.59	0.59	0.57	0.59	0.59	-0.07%	45,435
Feb 25, 2026	0.58	0.60	0.57	0.59	0.59	0.60%	178,634
Feb 24, 2026	0.58	0.60	0.57	0.59	0.59	1.93%	112,972
Feb 23, 2026	0.56	0.58	0.56	0.58	0.58	-0.86%	89,336
Feb 20, 2026	0.56	0.58	0.56	0.58	0.58	-	210,948
Feb 19, 2026	0.57	0.58	0.55	0.58	0.58	0.14%	153,509
Feb 18, 2026	0.57	0.59	0.57	0.58	0.58	-2.48%	348,749
Feb 17, 2026	0.59	0.64	0.57	0.59	0.59	0.85%	285,288
Feb 13, 2026	0.57	0.60	0.57	0.59	0.59	-0.02%	264,796
Feb 12, 2026	0.61	0.61	0.56	0.59	0.59	-3.92%	375,346
Feb 11, 2026	0.61	0.64	0.58	0.61	0.61	-3.71%	669,505
Feb 10, 2026	0.63	0.67	0.62	0.64	0.64	-5.45%	949,352
Feb 9, 2026	0.69	0.75	0.61	0.67	0.67	-5.59%	24,174,994
Feb 6, 2026	0.67	0.76	0.66	0.71	0.71	9.72%	98,308
Feb 5, 2026	0.63	0.69	0.62	0.65	0.65	-6.49%	153,679
Feb 4, 2026	0.72	0.74	0.68	0.70	0.70	-4.12%	230,803
Feb 3, 2026	0.69	0.80	0.69	0.73	0.73	4.92%	304,604
Feb 2, 2026	0.71	0.75	0.68	0.69	0.69	-7.87%	125,084
Jan 30, 2026	0.80	0.80	0.74	0.75	0.75	-3.85%	229,103
Jan 29, 2026	0.80	0.86	0.78	0.78	0.78	-0.09%	296,589
Jan 28, 2026	0.80	0.85	0.78	0.78	0.78	-1.24%	62,023
Jan 27, 2026	0.81	0.83	0.78	0.79	0.79	-1.19%	113,572
Jan 26, 2026	0.84	0.87	0.78	0.80	0.80	-3.61%	116,164
Jan 23, 2026	0.90	0.90	0.82	0.83	0.83	0.37%	31,705
Jan 22, 2026	0.78	0.91	0.76	0.83	0.83	5.67%	95,400
Jan 21, 2026	0.82	0.85	0.75	0.78	0.78	-4.57%	600,939
Jan 20, 2026	0.86	0.92	0.81	0.82	0.82	-6.45%	183,244
Jan 16, 2026	0.86	0.92	0.85	0.88	0.88	-1.52%	144,190
Jan 15, 2026	0.90	0.97	0.85	0.89	0.89	-0.34%	343,351
Jan 14, 2026	0.94	0.95	0.89	0.89	0.89	-4.01%	99,887
Jan 13, 2026	0.97	1.01	0.92	0.93	0.93	-3.09%	139,424
Jan 12, 2026	0.92	0.97	0.92	0.96	0.96	3.77%	69,524
Jan 9, 2026	0.97	0.97	0.92	0.93	0.93	-1.59%	106,497
Jan 8, 2026	0.95	0.97	0.92	0.94	0.94	-0.24%	246,214
Jan 7, 2026	0.94	0.97	0.93	0.94	0.94	0.15%	160,365
Jan 6, 2026	0.99	1.00	0.92	0.94	0.94	-5.13%	237,878
Jan 5, 2026	0.99	1.12	0.95	0.99	0.99	7.76%	573,937
Jan 2, 2026	0.92	0.95	0.92	0.92	0.92	2.27%	35,400
Dec 31, 2025	0.92	0.94	0.89	0.90	0.90	-1.88%	142,479
Dec 30, 2025	0.91	0.95	0.88	0.92	0.92	-3.46%	291,240
Dec 29, 2025	0.97	0.97	0.93	0.95	0.95	-2.06%	86,749
Dec 26, 2025	1.00	1.02	0.94	0.97	0.97	2.80%	112,601
Dec 24, 2025	0.94	0.97	0.94	0.94	0.94	-1.70%	90,037
Dec 23, 2025	1.03	1.03	0.94	0.96	0.96	-4.95%	328,985
Dec 22, 2025	1.02	1.04	0.98	1.01	1.01	-0.98%	223,048
Dec 19, 2025	1.02	1.04	1.02	1.02	1.02	-	82,053
Dec 18, 2025	1.00	1.05	1.00	1.02	1.02	2.11%	74,667
Dec 17, 2025	1.03	1.06	0.99	1.00	1.00	-2.07%	133,482
Dec 16, 2025	1.03	1.08	1.01	1.02	1.02	-2.86%	94,324
Dec 15, 2025	1.13	1.15	1.02	1.05	1.05	-8.70%	318,310
Dec 12, 2025	1.12	1.18	1.12	1.15	1.15	1.77%	195,726
Dec 11, 2025	1.12	1.16	1.12	1.13	1.13	-0.88%	68,442
Dec 10, 2025	1.13	1.18	1.13	1.14	1.14	-0.87%	144,072
Dec 9, 2025	1.12	1.16	1.12	1.15	1.15	4.55%	200,805
Dec 8, 2025	1.11	1.13	1.10	1.10	1.10	-0.90%	79,744
Dec 5, 2025	1.11	1.14	1.08	1.11	1.11	-	64,076
Dec 4, 2025	1.05	1.11	1.04	1.11	1.11	3.74%	94,417
Dec 3, 2025	1.15	1.15	1.03	1.07	1.07	-6.96%	293,451