-
5 DAY PERFORMANCE
+0.37% -
1 MONTH PERFORMANCE
-4.21% -
3 MONTH PERFORMANCE
+1.49% -
6 MONTH PERFORMANCE
+3.80% -
YEAR-TO-DATE PERFORMANCE
-2.85% -
1 YEAR PERFORMANCE
-22.22%
InspireMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $2.68 | $2.80 (4.48%) | $2.80 | $2.68 | 5,849 | $100.46 M |
| 09/05/2024 | $2.73 | $2.74 (0.37%) | $2.75 | $2.73 | 921 | $98.31 M |
| 09/04/2024 | $2.84 | $2.65 (-6.69%) | $2.84 | $2.65 | 13,630 | $95.08 M |
| 09/03/2024 | $2.81 | $2.72 (-3.2%) | $2.81 | $2.65 | 27,800 | $97.59 M |
| 08/30/2024 | $2.73 | $2.75 (0.73%) | $2.79 | $2.73 | 2,033 | $98.66 M |
| 08/29/2024 | $2.86 | $2.65 (-7.34%) | $2.86 | $2.61 | 18,351 | $95.08 M |
| 08/28/2024 | $2.82 | $2.84 (0.71%) | $2.99 | $2.77 | 12,622 | $101.89 M |
| 08/27/2024 | $2.81 | $2.85 (1.42%) | $2.85 | $2.81 | 1,337 | $102.25 M |
| 08/26/2024 | $2.97 | $2.85 (-4.04%) | $2.99 | $2.79 | 8,800 | $102.25 M |
| 08/23/2024 | $2.84 | $2.93 (3.17%) | $2.93 | $2.75 | 3,415 | $105.12 M |
| 08/22/2024 | $2.80 | $2.85 (1.79%) | $2.85 | $2.80 | 6,300 | $102.25 M |
| 08/21/2024 | $2.81 | $2.85 (1.42%) | $2.85 | $2.77 | 12,252 | $102.25 M |
| 08/20/2024 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.79 | 11,447 | $102.25 M |
| 08/19/2024 | $2.90 | $2.82 (-2.76%) | $2.92 | $2.75 | 17,400 | $101.18 M |
| 08/16/2024 | $2.81 | $2.91 (3.56%) | $2.95 | $2.81 | 3,729 | $104.40 M |
| 08/15/2024 | $2.80 | $2.96 (5.71%) | $3.02 | $2.80 | 23,600 | $106.20 M |
| 08/14/2024 | $2.86 | $2.90 (1.4%) | $2.91 | $2.83 | 3,600 | $104.05 M |
| 08/13/2024 | $2.78 | $2.95 (6.12%) | $2.95 | $2.73 | 8,899 | $105.84 M |
| 08/12/2024 | $2.85 | $2.84 (-0.35%) | $2.86 | $2.76 | 7,809 | $101.89 M |
| 08/09/2024 | $2.85 | $2.86 (0.35%) | $2.87 | $2.75 | 5,100 | $102.61 M |
| 08/08/2024 | $2.85 | $2.85 (0%) | $2.85 | $2.71 | 39,147 | $102.25 M |
| 08/07/2024 | $2.93 | $2.86 (-2.39%) | $2.93 | $2.82 | 29,302 | $102.61 M |
| 08/06/2024 | $2.88 | $2.98 (3.47%) | $2.98 | $2.88 | 5,616 | $106.92 M |
| 08/05/2024 | $2.82 | $2.96 (4.96%) | $3.07 | $2.79 | 32,900 | $106.20 M |
| 08/02/2024 | $2.95 | $2.97 (0.68%) | $3.05 | $2.81 | 26,000 | $106.56 M |
| 08/01/2024 | $2.86 | $2.91 (1.75%) | $2.97 | $2.85 | 9,617 | $104.40 M |
| 07/31/2024 | $2.66 | $2.88 (8.27%) | $2.88 | $2.55 | 19,501 | $103.33 M |
| 07/30/2024 | $3.40 | $2.76 (-18.82%) | $3.42 | $2.76 | 84,800 | $99.02 M |
| 07/29/2024 | $3.36 | $3.32 (-1.19%) | $3.40 | $3.25 | 30,653 | $119.11 M |
| 07/26/2024 | $3.00 | $3.39 (13%) | $3.42 | $2.96 | 106,800 | $121.63 M |
| 07/25/2024 | $2.95 | $2.98 (1.02%) | $2.98 | $2.81 | 67,808 | $106.92 M |
| 07/24/2024 | $2.45 | $2.93 (19.59%) | $2.95 | $2.40 | 66,200 | $105.12 M |
| 07/23/2024 | $2.37 | $2.46 (3.8%) | $2.48 | $2.37 | 15,238 | $88.26 M |
| 07/22/2024 | $2.41 | $2.41 (0%) | $2.41 | $2.40 | 1,980 | $86.47 M |
| 07/19/2024 | $2.44 | $2.36 (-3.28%) | $2.44 | $2.36 | 4,457 | $84.67 M |
| 07/18/2024 | $2.38 | $2.40 (0.84%) | $2.47 | $2.38 | 3,858 | $86.11 M |
| 07/17/2024 | $2.41 | $2.43 (0.83%) | $2.46 | $2.35 | 16,057 | $87.18 M |
| 07/16/2024 | $2.43 | $2.44 (0.41%) | $2.51 | $2.40 | 6,529 | $87.54 M |
| 07/15/2024 | $2.44 | $2.44 (0%) | $2.47 | $2.41 | 4,117 | $87.54 M |
| 07/12/2024 | $2.46 | $2.46 (0%) | $2.51 | $2.41 | 6,862 | $88.26 M |
| 07/11/2024 | $2.46 | $2.46 (0%) | $2.63 | $2.42 | 9,897 | $88.26 M |
| 07/10/2024 | $2.40 | $2.47 (2.92%) | $2.47 | $2.38 | 6,806 | $88.62 M |
| 07/09/2024 | $2.38 | $2.41 (1.26%) | $2.41 | $2.36 | 5,672 | $86.47 M |
| 07/08/2024 | $2.38 | $2.41 (1.26%) | $2.46 | $2.37 | 11,575 | $86.47 M |
| 07/05/2024 | $2.37 | $2.39 (0.84%) | $2.43 | $2.36 | 5,771 | $85.75 M |
| 07/03/2024 | $2.34 | $2.44 (4.27%) | $2.44 | $2.34 | 2,958 | $87.54 M |
| 07/02/2024 | $2.40 | $2.36 (-1.67%) | $2.46 | $2.36 | 8,554 | $84.67 M |
| 07/01/2024 | $2.47 | $2.44 (-1.21%) | $2.53 | $2.31 | 21,392 | $87.54 M |
| 06/28/2024 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.50 | 4,547 | $89.69 M |
| 06/27/2024 | $2.54 | $2.50 (-1.57%) | $2.55 | $2.49 | 11,511 | $89.69 M |
| 06/26/2024 | $2.46 | $2.49 (1.22%) | $2.54 | $2.46 | 14,429 | $89.34 M |
| 06/25/2024 | $2.50 | $2.49 (-0.4%) | $2.54 | $2.49 | 2,502 | $89.34 M |
| 06/24/2024 | $2.47 | $2.54 (2.83%) | $2.54 | $2.46 | 6,922 | $91.13 M |
| 06/21/2024 | $2.50 | $2.52 (0.8%) | $2.54 | $2.49 | 6,390 | $90.41 M |
| 06/20/2024 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.50 | 37,742 | $90.41 M |
| 06/18/2024 | $2.56 | $2.74 (7.03%) | $2.77 | $2.52 | 35,184 | $98.31 M |
| 06/17/2024 | $2.54 | $2.49 (-1.97%) | $2.55 | $2.40 | 9,775 | $89.34 M |
| 06/14/2024 | $2.61 | $2.54 (-2.68%) | $2.63 | $2.40 | 25,484 | $91.13 M |
| 06/13/2024 | $2.60 | $2.60 (0%) | $2.63 | $2.60 | 9,290 | $93.28 M |
| 06/12/2024 | $2.68 | $2.62 (-2.24%) | $2.70 | $2.62 | 19,978 | $94.00 M |
| 06/11/2024 | $2.65 | $2.68 (1.13%) | $2.68 | $2.65 | 3,757 | $96.15 M |
| 06/10/2024 | $2.70 | $2.66 (-1.48%) | $2.70 | $2.65 | 17,170 | $95.44 M |