5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-28.57%
3 MONTH PERFORMANCE
-18.30%
6 MONTH PERFORMANCE
-43.18%
YEAR-TO-DATE PERFORMANCE
+47.06%
1 YEAR PERFORMANCE
+13.64%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.24 | $0.25 (4.91%) | $0.25 | $0.24 | 2,401 | $18.47 M |
| 12/23/2024 | $0.25 | $0.24 (-4.31%) | $0.25 | $0.24 | 3,803 | $18.16 M |
| 12/20/2024 | $0.25 | $0.25 (0%) | $0.29 | $0.21 | 3,046 | $13.93 M |
| 12/19/2024 | $0.22 | $0.24 (9.09%) | $0.24 | $0.22 | 332 | $14.60 M |
| 12/18/2024 | $0.17 | $0.22 (29.11%) | $0.31 | $0.17 | 3,557 | $15.60 M |
| 12/17/2024 | $0.23 | $0.23 (0%) | $0.32 | $0.18 | 13,500 | $16.75 M |
| 12/16/2024 | $0.21 | $0.29 (38.1%) | $0.29 | $0.21 | 4,187 | $17.53 M |
| 12/13/2024 | $0.27 | $0.25 (-9.26%) | $0.36 | $0.25 | 18,400 | $18.31 M |
| 12/12/2024 | $0.37 | $0.29 (-21.51%) | $0.37 | $0.27 | 5,861 | $18.78 M |
| 12/11/2024 | $0.31 | $0.29 (-6.82%) | $0.31 | $0.29 | 2,600 | $18.78 M |
| 12/10/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $18.78 M |
| 12/09/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 2,800 | $18.94 M |
| 12/06/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $19.41 M |
| 12/05/2024 | $0.39 | $0.29 (-24.9%) | $0.39 | $0.29 | 4,300 | $19.41 M |
| 12/04/2024 | $0.30 | $0.39 (28.84%) | $0.40 | $0.30 | 6,807 | $20.35 M |
| 12/03/2024 | $0.35 | $0.29 (-16.4%) | $0.35 | $0.29 | 724 | $20.97 M |
| 12/02/2024 | $0.35 | $0.36 (2.86%) | $0.36 | $0.35 | 1,200 | $21.44 M |
| 11/29/2024 | $0.34 | $0.29 (-13.94%) | $0.34 | $0.29 | 302 | $21.13 M |
| 11/27/2024 | $0.34 | $0.29 (-14.15%) | $0.41 | $0.29 | 9,349 | $20.97 M |
| 11/26/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $21.60 M |
| 11/25/2024 | $0.35 | $0.35 (0%) | $0.59 | $0.29 | 2,104 | $21.29 M |
| 11/22/2024 | $0.45 | $0.35 (-22.35%) | $0.46 | $0.31 | 4,912 | $21.29 M |
| 11/21/2024 | $0.30 | $0.59 (96.67%) | $0.59 | $0.29 | 30,244 | $21.13 M |
| 11/20/2024 | $0.27 | $0.29 (5.56%) | $0.29 | $0.27 | 1,108 | $20.66 M |
| 11/19/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 300 | $20.03 M |
| 11/18/2024 | $0.26 | $0.24 (-7.69%) | $0.26 | $0.23 | 11,959 | $20.19 M |
| 11/15/2024 | $0.29 | $0.26 (-12.07%) | $0.30 | $0.26 | 52,700 | $19.10 M |
| 11/14/2024 | $0.31 | $0.29 (-6.32%) | $0.35 | $0.29 | 4,016 | $19.57 M |
| 11/13/2024 | $0.33 | $0.31 (-6.03%) | $0.33 | $0.31 | 2,091 | $19.88 M |
| 11/12/2024 | $0.33 | $0.33 (0%) | $0.38 | $0.33 | 1,200 | $20.97 M |
| 11/11/2024 | $0.35 | $0.35 (0%) | $0.37 | $0.35 | 2,728 | $21.60 M |
| 11/08/2024 | $0.29 | $0.33 (13.79%) | $0.39 | $0.29 | 2,252 | $21.44 M |
| 11/07/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 300 | $21.29 M |
| 11/06/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $20.19 M |
| 11/05/2024 | $0.39 | $0.28 (-28.21%) | $0.39 | $0.28 | 4,319 | $20.03 M |
| 11/04/2024 | $0.38 | $0.39 (2.63%) | $0.39 | $0.38 | 1,200 | $20.19 M |
| 11/01/2024 | $0.38 | $0.41 (7.89%) | $0.44 | $0.38 | 806 | $20.35 M |
| 10/31/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1,509 | $19.57 M |
| 10/30/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $20.82 M |
| 10/29/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $20.82 M |
| 10/28/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $20.97 M |
| 10/25/2024 | $0.37 | $0.37 (0%) | $0.41 | $0.37 | 1,600 | $21.13 M |
| 10/24/2024 | $0.43 | $0.37 (-13.02%) | $0.43 | $0.37 | 1,200 | $21.29 M |
| 10/23/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 0 | $21.76 M |
| 10/22/2024 | $0.45 | $0.42 (-6.33%) | $0.45 | $0.42 | 506 | $22.54 M |
| 10/21/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 256 | $21.91 M |
| 10/18/2024 | $0.31 | $0.42 (35.32%) | $0.42 | $0.28 | 10,295 | $21.91 M |
| 10/17/2024 | $0.33 | $0.29 (-12.47%) | $0.33 | $0.27 | 4,018 | $21.60 M |
| 10/16/2024 | $0.29 | $0.30 (3.52%) | $0.40 | $0.27 | 4,700 | $21.60 M |
| 10/15/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 300 | $21.60 M |
| 10/14/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 686 | $21.76 M |
| 10/11/2024 | $0.30 | $0.30 (0%) | $0.32 | $0.30 | 819 | $21.44 M |
| 10/10/2024 | $0.33 | $0.28 (-14.55%) | $0.35 | $0.27 | 2,300 | $21.29 M |
| 10/09/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $21.91 M |
| 10/08/2024 | $0.32 | $0.28 (-12.5%) | $0.35 | $0.28 | 700 | $21.76 M |
| 10/07/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $21.44 M |
| 10/04/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 200 | $21.44 M |
| 10/03/2024 | $0.35 | $0.30 (-15.69%) | $0.36 | $0.29 | 7,900 | $21.60 M |
| 10/02/2024 | $0.29 | $0.35 (20.65%) | $0.36 | $0.29 | 7,512 | $20.50 M |
| 10/01/2024 | $0.30 | $0.29 (-3.33%) | $0.31 | $0.29 | 3,038 | $20.66 M |
| 09/30/2024 | $0.38 | $0.29 (-23.68%) | $0.38 | $0.29 | 2,016 | $21.44 M |
| 09/27/2024 | $0.33 | $0.35 (6.06%) | $0.38 | $0.29 | 3,700 | $21.76 M |
| 09/26/2024 | $0.30 | $0.31 (3.73%) | $0.39 | $0.29 | 11,400 | $19.88 M |