5 DAY PERFORMANCE
+31.65%
1 MONTH PERFORMANCE
+6.43%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
-30.56%
YEAR-TO-DATE PERFORMANCE
+31.58%
1 YEAR PERFORMANCE
-59.68%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1.00 K | $9.55 M |
| 05/29/2025 | $0.19 | $0.20 (2.99%) | $0.25 | $0.19 | 8.56 K | $8.45 M |
| 05/28/2025 | $0.19 | $0.19 (-0.05%) | $0.19 | $0.19 | 1.70 K | $6.72 M |
| 05/27/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.16 | 800 | $6.91 M |
| 05/23/2025 | $0.20 | $0.20 (-1.31%) | $0.20 | $0.17 | 4.64 K | $7.43 M |
| 05/22/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $7.81 M |
| 05/21/2025 | $0.13 | $0.20 (59.2%) | $0.20 | $0.13 | 6.74 K | $7.78 M |
| 05/20/2025 | $0.18 | $0.21 (18.56%) | $0.21 | $0.17 | 25.71 K | $7.98 M |
| 05/19/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $7.97 M |
| 05/16/2025 | $0.20 | $0.20 (0%) | $0.21 | $0.18 | 16.10 K | $7.97 M |
| 05/15/2025 | $0.20 | $0.22 (9.85%) | $0.22 | $0.20 | 2.50 K | $8.28 M |
| 05/14/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $8.37 M |
| 05/13/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $8.77 M |
| 05/12/2025 | $0.20 | $0.23 (14.96%) | $0.23 | $0.20 | 535 | $8.77 M |
| 05/09/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 3.53 K | $8.77 M |
| 05/08/2025 | $0.20 | $0.23 (17.12%) | $0.23 | $0.18 | 5.70 K | $8.45 M |
| 05/07/2025 | $0.19 | $0.24 (22.93%) | $0.24 | $0.19 | 800 | $8.41 M |
| 05/06/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $9.16 M |
| 05/05/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $9.52 M |
| 05/02/2025 | $0.25 | $0.23 (-4.12%) | $0.25 | $0.19 | 2.01 K | $9.55 M |
| 05/01/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $9.50 M |
| 04/30/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 212 | $7.09 M |
| 04/29/2025 | $0.20 | $0.19 (-1.33%) | $0.20 | $0.19 | 245 | $7.38 M |
| 04/28/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $7.48 M |
| 04/25/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $9.59 M |
| 04/24/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $9.92 M |
| 04/23/2025 | $0.21 | $0.25 (19.05%) | $0.25 | $0.19 | 3.47 K | $9.44 M |
| 04/22/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $9.00 M |
| 04/21/2025 | $0.21 | $0.25 (19.05%) | $0.25 | $0.19 | 1.22 K | $8.87 M |
| 04/17/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $9.18 M |
| 04/16/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $9.58 M |
| 04/15/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $9.52 M |
| 04/14/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $9.62 M |
| 04/11/2025 | $0.20 | $0.28 (38.61%) | $0.28 | $0.19 | 700 | $9.64 M |
| 04/10/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 100 | $9.70 M |
| 04/09/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $9.86 M |
| 04/08/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $9.39 M |
| 04/07/2025 | $0.18 | $0.24 (27.27%) | $0.27 | $0.18 | 5.45 K | $9.36 M |
| 04/04/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 0 | $9.23 M |
| 04/03/2025 | $0.19 | $0.19 (0.05%) | $0.19 | $0.19 | 10.00 K | $9.76 M |
| 04/02/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $10.47 M |
| 04/01/2025 | $0.23 | $0.20 (-14.6%) | $0.23 | $0.20 | 676 | $10.04 M |
| 03/31/2025 | $0.20 | $0.23 (15.83%) | $0.23 | $0.20 | 700 | $10.47 M |
| 03/28/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $10.74 M |
| 03/27/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $11.16 M |
| 03/26/2025 | $0.24 | $0.21 (-12.99%) | $0.24 | $0.20 | 12.60 K | $11.64 M |
| 03/25/2025 | $0.20 | $0.25 (22.08%) | $0.25 | $0.20 | 1.63 K | $12.05 M |
| 03/24/2025 | $0.20 | $0.24 (19.86%) | $0.24 | $0.17 | 11.91 K | $12.05 M |
| 03/21/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 200 | $12.13 M |
| 03/20/2025 | $0.21 | $0.18 (-13.46%) | $0.21 | $0.18 | 412 | $11.35 M |
| 03/19/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $11.03 M |
| 03/18/2025 | $0.21 | $0.21 (2.19%) | $0.21 | $0.21 | 1.31 K | $11.64 M |
| 03/17/2025 | $0.22 | $0.21 (-4.68%) | $0.22 | $0.18 | 536 | $11.12 M |
| 03/14/2025 | $0.21 | $0.21 (0.67%) | $0.21 | $0.18 | 4.16 K | $11.42 M |
| 03/13/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 206 | $10.96 M |
| 03/12/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $12.01 M |
| 03/11/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 0 | $12.21 M |
| 03/10/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.18 | 475 | $12.21 M |
| 03/07/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $13.29 M |
| 03/06/2025 | $0.22 | $0.18 (-17.73%) | $0.25 | $0.18 | 3.77 K | $13.09 M |
| 03/05/2025 | $0.25 | $0.23 (-8.69%) | $0.25 | $0.23 | 1.20 K | $13.62 M |
| 03/04/2025 | $0.22 | $0.22 (1%) | $0.22 | $0.22 | 27.23 K | $13.13 M |
| 03/03/2025 | $0.27 | $0.24 (-9.43%) | $0.29 | $0.18 | 33.81 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.
