5 DAY PERFORMANCE
-10.17%
1 MONTH PERFORMANCE
-21.48%
3 MONTH PERFORMANCE
-23.74%
6 MONTH PERFORMANCE
-23.19%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.00%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.15 | $1.06 (-7.83%) | $1.15 | $0.88 | 740,616 | $16.59 M |
| 12/26/2024 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.08 | 363,045 | $17.69 M |
| 12/24/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.13 | 144,200 | $18.47 M |
| 12/23/2024 | $0.91 | $1.16 (27.01%) | $1.20 | $0.90 | 660,429 | $18.16 M |
| 12/20/2024 | $0.91 | $0.89 (-2.19%) | $0.94 | $0.86 | 238,122 | $13.93 M |
| 12/19/2024 | $0.99 | $0.93 (-5.78%) | $1.02 | $0.92 | 324,844 | $14.60 M |
| 12/18/2024 | $1.06 | $1.00 (-5.98%) | $1.06 | $0.99 | 296,700 | $15.60 M |
| 12/17/2024 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.04 | 206,724 | $16.75 M |
| 12/16/2024 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.12 | 147,437 | $17.53 M |
| 12/13/2024 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 107,200 | $18.31 M |
| 12/12/2024 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.18 | 52,762 | $18.78 M |
| 12/11/2024 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.19 | 102,500 | $18.78 M |
| 12/10/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.19 | 169,139 | $18.78 M |
| 12/09/2024 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.19 | 145,410 | $18.94 M |
| 12/06/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.21 | 105,300 | $19.41 M |
| 12/05/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.21 | 192,511 | $19.41 M |
| 12/04/2024 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.29 | 132,405 | $20.35 M |
| 12/03/2024 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.33 | 65,404 | $20.97 M |
| 12/02/2024 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.32 | 80,198 | $21.44 M |
| 11/29/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.33 | 43,400 | $21.13 M |
| 11/27/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.26 | 126,611 | $20.97 M |
| 11/26/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.36 | 61,773 | $21.60 M |
| 11/25/2024 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.33 | 83,751 | $21.29 M |
| 11/22/2024 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.34 | 174,999 | $21.29 M |
| 11/21/2024 | $1.35 | $1.35 (0%) | $1.45 | $1.32 | 356,960 | $21.13 M |
| 11/20/2024 | $1.29 | $1.32 (2.33%) | $1.33 | $1.25 | 96,800 | $20.66 M |
| 11/19/2024 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.17 | 118,036 | $20.03 M |
| 11/18/2024 | $1.26 | $1.29 (2.38%) | $1.32 | $1.18 | 179,531 | $20.19 M |
| 11/15/2024 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.17 | 173,300 | $19.10 M |
| 11/14/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.22 | 108,318 | $19.57 M |
| 11/13/2024 | $1.34 | $1.27 (-5.22%) | $1.36 | $1.23 | 182,332 | $19.88 M |
| 11/12/2024 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.31 | 150,800 | $20.97 M |
| 11/11/2024 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.35 | 108,100 | $21.60 M |
| 11/08/2024 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.35 | 383,148 | $21.44 M |
| 11/07/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.33 | 281,000 | $21.29 M |
| 11/06/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.25 | 150,800 | $20.19 M |
| 11/05/2024 | $1.29 | $1.28 (-0.78%) | $1.34 | $1.25 | 175,705 | $20.03 M |
| 11/04/2024 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 106,800 | $20.19 M |
| 11/01/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 106,900 | $20.35 M |
| 10/31/2024 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.25 | 108,100 | $19.57 M |
| 10/30/2024 | $1.33 | $1.33 (0%) | $1.36 | $1.31 | 49,107 | $20.82 M |
| 10/29/2024 | $1.33 | $1.33 (0%) | $1.38 | $1.31 | 69,031 | $20.82 M |
| 10/28/2024 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.33 | 46,776 | $20.97 M |
| 10/25/2024 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.35 | 42,200 | $21.13 M |
| 10/24/2024 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.35 | 76,002 | $21.29 M |
| 10/23/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.38 | 117,023 | $21.76 M |
| 10/22/2024 | $1.44 | $1.44 (0%) | $1.45 | $1.37 | 277,659 | $22.54 M |
| 10/21/2024 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.37 | 84,020 | $21.91 M |
| 10/18/2024 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.36 | 185,600 | $21.91 M |
| 10/17/2024 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.32 | 134,309 | $21.60 M |
| 10/16/2024 | $1.41 | $1.38 (-2.13%) | $1.48 | $1.35 | 324,918 | $21.60 M |
| 10/15/2024 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.36 | 44,400 | $21.60 M |
| 10/14/2024 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.38 | 78,800 | $21.76 M |
| 10/11/2024 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.36 | 57,747 | $21.44 M |
| 10/10/2024 | $1.44 | $1.36 (-5.56%) | $1.45 | $1.33 | 249,535 | $21.29 M |
| 10/09/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 90,895 | $21.91 M |
| 10/08/2024 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.34 | 137,439 | $21.76 M |
| 10/07/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.31 | 139,723 | $21.44 M |
| 10/04/2024 | $1.42 | $1.37 (-3.52%) | $1.45 | $1.35 | 174,014 | $21.44 M |
| 10/03/2024 | $1.34 | $1.38 (2.99%) | $1.49 | $1.30 | 277,823 | $21.60 M |
| 10/02/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 95,640 | $20.50 M |
| 10/01/2024 | $1.45 | $1.32 (-8.97%) | $1.49 | $1.30 | 403,626 | $20.66 M |
| 09/30/2024 | $1.40 | $1.37 (-2.14%) | $1.47 | $1.30 | 336,600 | $21.44 M |