5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
-13.87%
3 MONTH PERFORMANCE
-15.05%
6 MONTH PERFORMANCE
-37.30%
YEAR-TO-DATE PERFORMANCE
-12.22%
1 YEAR PERFORMANCE
-16.84%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.79 | $0.79 (0%) | $0.80 | $0.78 | 14.31 K | $20.92 M |
| 01/29/2026 | $0.80 | $0.78 (-2.5%) | $0.86 | $0.78 | 296.59 K | $20.89 M |
| 01/28/2026 | $0.80 | $0.78 (-2.41%) | $0.85 | $0.78 | 62.02 K | $20.91 M |
| 01/27/2026 | $0.81 | $0.79 (-2.41%) | $0.83 | $0.78 | 113.57 K | $21.17 M |
| 01/26/2026 | $0.84 | $0.80 (-4.76%) | $0.87 | $0.78 | 116.20 K | $21.43 M |
| 01/23/2026 | $0.90 | $0.83 (-7.78%) | $0.90 | $0.82 | 31.71 K | $22.23 M |
| 01/22/2026 | $0.78 | $0.83 (6.01%) | $0.91 | $0.76 | 95.40 K | $22.15 M |
| 01/21/2026 | $0.82 | $0.78 (-4.57%) | $0.85 | $0.75 | 600.94 K | $20.96 M |
| 01/20/2026 | $0.86 | $0.82 (-4.34%) | $0.92 | $0.81 | 183.24 K | $21.96 M |
| 01/16/2026 | $0.86 | $0.88 (1.46%) | $0.92 | $0.85 | 144.20 K | $23.47 M |
| 01/15/2026 | $0.90 | $0.89 (-1.11%) | $0.97 | $0.85 | 343.35 K | $23.84 M |
| 01/14/2026 | $0.94 | $0.89 (-4.49%) | $0.95 | $0.89 | 99.89 K | $23.92 M |
| 01/13/2026 | $0.97 | $0.93 (-4.09%) | $1.01 | $0.92 | 139.42 K | $24.92 M |
| 01/12/2026 | $0.92 | $0.96 (3.95%) | $0.97 | $0.92 | 69.52 K | $25.71 M |
| 01/09/2026 | $0.97 | $0.93 (-4.61%) | $0.97 | $0.92 | 106.50 K | $24.78 M |
| 01/08/2026 | $0.95 | $0.94 (-1.05%) | $0.97 | $0.92 | 246.21 K | $25.18 M |
| 01/07/2026 | $0.94 | $0.94 (0.24%) | $0.97 | $0.93 | 160.40 K | $25.24 M |
| 01/06/2026 | $0.99 | $0.94 (-4.48%) | $1.00 | $0.92 | 237.88 K | $25.20 M |
| 01/05/2026 | $0.99 | $0.99 (0.18%) | $1.12 | $0.95 | 573.94 K | $26.56 M |
| 01/02/2026 | $0.92 | $0.92 (0.04%) | $0.95 | $0.92 | 35.40 K | $24.65 M |
| 12/31/2025 | $0.92 | $0.90 (-2.12%) | $0.94 | $0.89 | 142.50 K | $24.10 M |
| 12/30/2025 | $0.91 | $0.92 (1.35%) | $0.95 | $0.88 | 291.24 K | $24.57 M |
| 12/29/2025 | $0.97 | $0.95 (-2.05%) | $0.97 | $0.93 | 86.75 K | $25.45 M |
| 12/26/2025 | $1.00 | $0.97 (-2.99%) | $1.02 | $0.94 | 112.60 K | $25.98 M |
| 12/24/2025 | $0.94 | $0.94 (0.39%) | $0.97 | $0.94 | 90.04 K | $25.27 M |
| 12/23/2025 | $1.03 | $0.96 (-6.8%) | $1.03 | $0.94 | 328.99 K | $25.71 M |
| 12/22/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.98 | 223.05 K | $27.05 M |
| 12/19/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 82.05 K | $27.32 M |
| 12/18/2025 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 74.67 K | $27.32 M |
| 12/17/2025 | $1.03 | $1.00 (-3.02%) | $1.06 | $0.99 | 133.50 K | $26.75 M |
| 12/16/2025 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.01 | 94.32 K | $27.32 M |
| 12/15/2025 | $1.13 | $1.05 (-7.08%) | $1.15 | $1.02 | 318.31 K | $28.12 M |
| 12/12/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 195.73 K | $30.80 M |
| 12/11/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.12 | 68.44 K | $30.26 M |
| 12/10/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.13 | 144.10 K | $30.53 M |
| 12/09/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 200.81 K | $30.80 M |
| 12/08/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 79.74 K | $29.46 M |
| 12/05/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.08 | 64.08 K | $29.73 M |
| 12/04/2025 | $1.05 | $1.11 (5.71%) | $1.11 | $1.04 | 94.42 K | $29.73 M |
| 12/03/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.03 | 293.50 K | $28.66 M |
| 12/02/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 94.60 K | $30.80 M |
| 12/01/2025 | $1.09 | $1.15 (5.5%) | $1.15 | $1.07 | 261.13 K | $30.80 M |
| 11/28/2025 | $1.03 | $1.09 (5.83%) | $1.12 | $1.02 | 137.60 K | $29.19 M |
| 11/26/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 65.91 K | $15.97 M |
| 11/25/2025 | $0.95 | $1.01 (6.32%) | $1.01 | $0.94 | 62.60 K | $15.81 M |
| 11/24/2025 | $0.95 | $0.96 (1.42%) | $0.99 | $0.92 | 87.82 K | $15.08 M |
| 11/21/2025 | $0.92 | $0.92 (-0.41%) | $0.95 | $0.90 | 123.60 K | $14.32 M |
| 11/20/2025 | $0.93 | $0.92 (-1.21%) | $0.97 | $0.90 | 120.93 K | $14.38 M |
| 11/19/2025 | $0.97 | $0.94 (-3.4%) | $1.00 | $0.92 | 67.70 K | $14.67 M |
| 11/18/2025 | $0.92 | $0.98 (6.52%) | $0.98 | $0.91 | 61.94 K | $15.34 M |
| 11/17/2025 | $0.94 | $0.92 (-2.21%) | $0.95 | $0.90 | 171.40 K | $14.39 M |
| 11/14/2025 | $0.91 | $0.94 (3.42%) | $0.97 | $0.90 | 186.71 K | $14.73 M |
| 11/13/2025 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.93 | 132.46 K | $14.87 M |
| 11/12/2025 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.96 | 101.72 K | $15.34 M |
| 11/11/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $0.99 | 156.41 K | $16.12 M |
| 11/10/2025 | $0.97 | $1.03 (5.75%) | $1.04 | $0.97 | 105.20 K | $16.12 M |
| 11/07/2025 | $1.00 | $0.96 (-3.52%) | $1.01 | $0.95 | 299.25 K | $15.10 M |
| 11/06/2025 | $0.98 | $1.05 (7.14%) | $1.12 | $0.95 | 778.70 K | $16.43 M |
| 11/05/2025 | $0.87 | $0.91 (4.07%) | $0.92 | $0.87 | 141.20 K | $14.21 M |
| 11/04/2025 | $0.85 | $0.88 (3.35%) | $0.89 | $0.85 | 156.93 K | $13.77 M |
| 11/03/2025 | $0.93 | $0.89 (-4.48%) | $0.96 | $0.87 | 235.13 K | $13.90 M |
| 10/31/2025 | $0.94 | $0.93 (-1.06%) | $0.95 | $0.92 | 137.70 K | $14.56 M |
| 10/30/2025 | $0.99 | $0.93 (-6.06%) | $1.00 | $0.92 | 265.15 K | $14.56 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.
