5 DAY PERFORMANCE
+7.45%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
-33.03%
6 MONTH PERFORMANCE
-56.72%
YEAR-TO-DATE PERFORMANCE
-43.14%
1 YEAR PERFORMANCE
-73.02%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $0.62 | $0.59 (-5.94%) | $0.66 | $0.53 | 384.55 K | $9.17 M |
| 06/02/2025 | $0.61 | $0.62 (2.1%) | $0.68 | $0.58 | 801.00 K | $9.75 M |
| 05/30/2025 | $0.51 | $0.61 (19.63%) | $0.63 | $0.48 | 959.50 K | $9.55 M |
| 05/29/2025 | $0.46 | $0.54 (17.35%) | $0.57 | $0.44 | 9.46 M | $8.45 M |
| 05/28/2025 | $0.44 | $0.43 (-2.81%) | $0.46 | $0.40 | 300.41 K | $6.72 M |
| 05/27/2025 | $0.45 | $0.44 (-1.89%) | $0.47 | $0.43 | 248.70 K | $6.91 M |
| 05/23/2025 | $0.49 | $0.48 (-3.06%) | $0.49 | $0.46 | 184.60 K | $7.43 M |
| 05/22/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.47 | 150.34 K | $7.81 M |
| 05/21/2025 | $0.49 | $0.50 (1.43%) | $0.51 | $0.48 | 132.40 K | $7.78 M |
| 05/20/2025 | $0.49 | $0.51 (3.26%) | $0.52 | $0.48 | 97.49 K | $7.98 M |
| 05/19/2025 | $0.51 | $0.51 (0.65%) | $0.52 | $0.47 | 376.37 K | $7.97 M |
| 05/16/2025 | $0.51 | $0.51 (-0.8%) | $0.53 | $0.50 | 219.20 K | $7.97 M |
| 05/15/2025 | $0.54 | $0.53 (-1.49%) | $0.55 | $0.50 | 249.22 K | $8.28 M |
| 05/14/2025 | $0.55 | $0.54 (-2.73%) | $0.55 | $0.53 | 66.90 K | $8.37 M |
| 05/13/2025 | $0.55 | $0.56 (1.58%) | $0.57 | $0.54 | 536.60 K | $8.77 M |
| 05/12/2025 | $0.58 | $0.56 (-3.45%) | $0.58 | $0.52 | 240.66 K | $8.77 M |
| 05/09/2025 | $0.54 | $0.56 (3.7%) | $0.57 | $0.52 | 203.90 K | $8.77 M |
| 05/08/2025 | $0.53 | $0.54 (1.85%) | $0.56 | $0.52 | 259.50 K | $8.45 M |
| 05/07/2025 | $0.61 | $0.54 (-11.88%) | $0.62 | $0.53 | 1.04 M | $8.41 M |
| 05/06/2025 | $0.60 | $0.59 (-1.76%) | $0.67 | $0.58 | 610.57 K | $9.16 M |
| 05/05/2025 | $0.61 | $0.61 (-0.33%) | $0.62 | $0.58 | 307.44 K | $9.52 M |
| 05/02/2025 | $0.62 | $0.61 (-1.61%) | $0.63 | $0.59 | 137.81 K | $9.55 M |
| 05/01/2025 | $0.61 | $0.61 (-0.49%) | $0.62 | $0.59 | 42.70 K | $9.50 M |
| 04/30/2025 | $0.58 | $0.59 (0.88%) | $0.61 | $0.57 | 459.07 K | $7.09 M |
| 04/29/2025 | $0.60 | $0.61 (0.99%) | $0.62 | $0.59 | 138.85 K | $7.38 M |
| 04/28/2025 | $0.62 | $0.62 (-0.11%) | $0.65 | $0.60 | 109.51 K | $7.48 M |
| 04/25/2025 | $0.63 | $0.61 (-3.33%) | $0.65 | $0.61 | 242.42 K | $9.59 M |
| 04/24/2025 | $0.61 | $0.63 (3.48%) | $0.64 | $0.60 | 450.88 K | $9.92 M |
| 04/23/2025 | $0.64 | $0.60 (-5.87%) | $0.67 | $0.59 | 1.62 M | $9.44 M |
| 04/22/2025 | $0.57 | $0.58 (1.46%) | $0.61 | $0.53 | 549.20 K | $9.00 M |
| 04/21/2025 | $0.59 | $0.57 (-3.93%) | $0.61 | $0.56 | 92.20 K | $8.87 M |
| 04/17/2025 | $0.63 | $0.59 (-6.94%) | $0.63 | $0.57 | 232.10 K | $9.18 M |
| 04/16/2025 | $0.58 | $0.61 (5.19%) | $0.65 | $0.58 | 411.81 K | $9.58 M |
| 04/15/2025 | $0.68 | $0.61 (-10.75%) | $0.70 | $0.59 | 537.35 K | $9.52 M |
| 04/14/2025 | $0.60 | $0.61 (2.83%) | $0.69 | $0.59 | 559.13 K | $9.62 M |
| 04/11/2025 | $0.62 | $0.62 (-0.53%) | $0.64 | $0.55 | 801.52 K | $9.64 M |
| 04/10/2025 | $0.62 | $0.62 (0%) | $0.65 | $0.60 | 373.69 K | $9.70 M |
| 04/09/2025 | $0.59 | $0.63 (7.31%) | $0.63 | $0.54 | 373.65 K | $9.86 M |
| 04/08/2025 | $0.58 | $0.60 (3.13%) | $0.61 | $0.55 | 209.70 K | $9.39 M |
| 04/07/2025 | $0.57 | $0.60 (4.84%) | $0.64 | $0.56 | 414.00 K | $9.36 M |
| 04/04/2025 | $0.62 | $0.59 (-4.84%) | $0.63 | $0.57 | 234.99 K | $9.23 M |
| 04/03/2025 | $0.61 | $0.62 (2.06%) | $0.67 | $0.61 | 192.23 K | $9.76 M |
| 04/02/2025 | $0.64 | $0.67 (4.87%) | $0.67 | $0.61 | 46.72 K | $10.47 M |
| 04/01/2025 | $0.66 | $0.64 (-2.82%) | $0.69 | $0.61 | 208.73 K | $10.04 M |
| 03/31/2025 | $0.69 | $0.67 (-2.34%) | $0.71 | $0.64 | 244.93 K | $10.47 M |
| 03/28/2025 | $0.71 | $0.69 (-3.22%) | $0.74 | $0.68 | 145.77 K | $10.74 M |
| 03/27/2025 | $0.72 | $0.71 (-1.03%) | $0.74 | $0.71 | 123.00 K | $11.16 M |
| 03/26/2025 | $0.77 | $0.74 (-3.45%) | $0.78 | $0.71 | 646.30 K | $11.64 M |
| 03/25/2025 | $0.76 | $0.77 (1.58%) | $0.80 | $0.76 | 202.00 K | $12.05 M |
| 03/24/2025 | $0.75 | $0.77 (2.42%) | $0.79 | $0.73 | 172.50 K | $12.05 M |
| 03/21/2025 | $0.73 | $0.78 (5.59%) | $0.81 | $0.71 | 309.70 K | $12.13 M |
| 03/20/2025 | $0.70 | $0.72 (3.56%) | $0.73 | $0.69 | 134.25 K | $11.35 M |
| 03/19/2025 | $0.74 | $0.70 (-4.52%) | $0.75 | $0.70 | 92.61 K | $11.03 M |
| 03/18/2025 | $0.70 | $0.74 (6.65%) | $0.75 | $0.69 | 460.82 K | $11.64 M |
| 03/17/2025 | $0.72 | $0.71 (-1.36%) | $0.73 | $0.65 | 499.40 K | $11.12 M |
| 03/14/2025 | $0.69 | $0.73 (5.14%) | $0.74 | $0.69 | 139.33 K | $11.42 M |
| 03/13/2025 | $0.75 | $0.70 (-7.25%) | $0.75 | $0.65 | 284.55 K | $10.96 M |
| 03/12/2025 | $0.75 | $0.77 (2.83%) | $0.78 | $0.72 | 170.13 K | $12.01 M |
| 03/11/2025 | $0.80 | $0.78 (-2.4%) | $0.80 | $0.74 | 188.03 K | $12.21 M |
| 03/10/2025 | $0.82 | $0.78 (-4.84%) | $0.83 | $0.75 | 270.32 K | $12.21 M |
| 03/07/2025 | $0.82 | $0.85 (3.55%) | $0.85 | $0.82 | 66.85 K | $13.29 M |
| 03/06/2025 | $0.85 | $0.84 (-2.05%) | $0.87 | $0.82 | 194.24 K | $13.09 M |
| 03/05/2025 | $0.85 | $0.87 (2.87%) | $0.89 | $0.81 | 402.72 K | $13.62 M |
| 03/04/2025 | $0.84 | $0.84 (-0.12%) | $0.85 | $0.77 | 657.80 K | $13.13 M |
| 03/03/2025 | $0.91 | $0.87 (-4.82%) | $0.93 | $0.84 | 170.50 K | $13.56 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.
