Skip to main content
InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
1.880
-0.040 (-2.08%)
At close: Dec 5, 2025, 4:00 PM EST
1.910
+0.030 (1.60%)
After-hours: Dec 5, 2025, 4:10 PM EST

InspireMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.881.901.841.881.88-2.08%37,044
Dec 4, 20251.911.921.841.921.920.52%73,019
Dec 3, 20251.931.941.851.911.91-1.04%15,596
Dec 2, 20251.981.991.881.931.93-2.53%34,758
Dec 1, 20252.002.071.961.981.98-86,251
Nov 28, 20252.102.101.981.981.98-5.26%75,873
Nov 26, 20252.002.132.002.092.094.50%128,368
Nov 25, 20251.992.051.932.002.002.04%62,647
Nov 24, 20252.052.051.931.961.961.55%194,000
Nov 21, 20251.782.101.781.931.9313.53%283,384
Nov 20, 20251.981.981.691.701.70-11.46%86,317
Nov 19, 20251.992.061.921.921.92-2.04%67,034
Nov 18, 20251.862.021.851.961.96-2.49%123,490
Nov 17, 20252.122.222.002.012.01-4.74%273,344
Nov 14, 20251.872.131.872.112.1112.83%88,861
Nov 13, 20251.791.881.781.871.874.47%56,824
Nov 12, 20251.661.851.611.791.799.82%131,662
Nov 11, 20251.691.901.591.631.63-2.98%279,966
Nov 10, 20251.701.821.591.681.68-7.18%761,834
Nov 7, 20251.962.041.771.811.81-7.65%880,364
Nov 6, 20252.122.131.901.961.96-7.11%131,167
Nov 5, 20252.132.292.072.112.11-0.71%47,863
Nov 4, 20252.402.402.052.132.13-7.21%139,133
Nov 3, 20252.182.352.182.292.293.62%77,050
Oct 31, 20252.192.262.102.212.210.91%75,997
Oct 30, 20252.242.292.192.192.19-3.52%46,351
Oct 29, 20252.222.412.222.272.271.34%422,226
Oct 28, 20252.252.292.212.242.24-0.88%16,413
Oct 27, 20252.262.282.212.262.26-16,822
Oct 24, 20252.242.292.222.262.260.44%10,562
Oct 23, 20252.292.292.232.252.250.45%26,842
Oct 22, 20252.352.352.202.242.24-4.68%57,757
Oct 21, 20252.352.372.332.352.350.43%17,342
Oct 20, 20252.322.352.322.342.340.86%32,081
Oct 17, 20252.352.362.302.322.32-2.52%82,129
Oct 16, 20252.402.422.352.382.38-58,050
Oct 15, 20252.322.542.322.382.380.42%111,930
Oct 14, 20252.392.452.322.372.37-2.07%76,396
Oct 13, 20252.382.432.302.422.422.98%63,256
Oct 10, 20252.422.452.342.352.35-2.08%37,266
Oct 9, 20252.442.452.342.402.40-1.44%131,367
Oct 8, 20252.422.472.422.442.440.62%15,296
Oct 7, 20252.462.492.402.422.42-3.20%29,340
Oct 6, 20252.422.572.422.502.504.60%82,165
Oct 3, 20252.422.422.382.392.39-0.83%57,478
Oct 2, 20252.392.442.392.412.410.42%26,680
Oct 1, 20252.412.432.382.402.40-0.41%140,537
Sep 30, 20252.422.432.402.412.41-0.41%4,496
Sep 29, 20252.382.442.372.422.421.26%28,791
Sep 26, 20252.412.472.362.392.390.84%930,349
Sep 25, 20252.422.432.372.372.37-2.07%15,785
Sep 24, 20252.402.482.392.422.420.83%195,792
Sep 23, 20252.432.472.402.402.40-1.64%591,011
Sep 22, 20252.462.472.422.442.44-0.41%36,445
Sep 19, 20252.422.472.402.452.451.24%42,492
Sep 18, 20252.382.452.342.422.420.83%63,303
Sep 17, 20252.432.432.402.402.40-0.41%13,441
Sep 16, 20252.402.422.382.412.411.26%30,446
Sep 15, 20252.432.432.372.382.38-36,290
Sep 12, 20252.422.452.382.382.38-1.65%46,353
Sep 11, 20252.402.442.392.422.420.83%21,206
Sep 10, 20252.412.432.382.402.40-2.44%20,258
Sep 9, 20252.382.462.352.462.462.50%52,707
Sep 8, 20252.392.412.362.402.40-0.83%36,642
Sep 5, 20252.442.452.392.422.42-0.82%69,450
Sep 4, 20252.452.452.402.442.440.41%37,899
Sep 3, 20252.402.442.362.432.43-32,623
Sep 2, 20252.442.512.392.432.43-0.41%57,524
Aug 29, 20252.472.472.412.442.440.83%32,614
Aug 28, 20252.452.472.362.422.42-0.82%47,616
Aug 27, 20252.432.482.422.442.44-1.21%42,172
Aug 26, 20252.402.482.342.472.472.92%549,401
Aug 25, 20252.492.492.342.402.401.05%207,672
Aug 22, 20252.372.402.362.382.380.21%59,171
Aug 21, 20252.452.472.372.372.37-3.27%46,050
Aug 20, 20252.422.482.382.452.451.66%41,849
Aug 19, 20252.472.502.352.412.41-3.21%88,130
Aug 18, 20252.432.502.432.492.49-0.40%47,944
Aug 15, 20252.502.522.392.502.50-46,413
Aug 14, 20252.472.522.422.502.50-67,466
Aug 13, 20252.522.572.372.502.50-0.79%89,422
Aug 12, 20252.562.592.472.522.52-2.33%58,156
Aug 11, 20252.432.602.432.582.586.61%102,285
Aug 8, 20252.432.502.362.422.421.26%49,023
Aug 7, 20252.492.502.362.392.39-4.40%56,922
Aug 6, 20252.392.502.352.502.502.04%78,786
Aug 5, 20252.702.752.412.452.45-8.24%142,308
Aug 4, 20252.892.932.612.672.67-0.74%225,997
Aug 1, 20252.772.782.592.692.69-3.58%97,531
Jul 31, 20252.432.922.432.792.7917.72%889,794
Jul 30, 20252.462.482.372.372.37-2.87%17,782
Jul 29, 20252.432.492.392.442.44-16,233
Jul 28, 20252.422.452.372.442.440.41%25,822
Jul 25, 20252.462.462.402.432.43-0.41%18,055
Jul 24, 20252.512.552.342.442.44-1.61%75,395
Jul 23, 20252.542.542.242.482.48-1.20%53,942
Jul 22, 20252.552.582.472.512.51-0.28%30,739
Jul 21, 20252.422.542.392.522.525.31%52,920
Jul 18, 20252.412.452.372.392.39-0.83%58,911
Jul 17, 20252.362.452.312.412.412.99%52,721