5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+3.94%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
+35.38%
InspireMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.67 | $2.68 (0.45%) | $2.68 | $2.60 | 11,683 | |
| 04/30/2025 | $2.40 | $2.54 (5.83%) | $2.59 | $2.39 | 19,719 | $122.86 M |
| 04/29/2025 | $2.43 | $2.45 (0.82%) | $2.68 | $2.39 | 64,700 | $118.51 M |
| 04/28/2025 | $2.54 | $2.32 (-8.66%) | $2.59 | $2.31 | 47,621 | $112.22 M |
| 04/25/2025 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.53 | 37,409 | $125.28 M |
| 04/24/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.58 | 17,400 | $125.76 M |
| 04/23/2025 | $2.59 | $2.59 (0%) | $2.60 | $2.57 | 22,600 | $125.28 M |
| 04/22/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.55 | 22,469 | $123.34 M |
| 04/21/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.54 | 34,416 | $125.76 M |
| 04/17/2025 | $2.59 | $2.59 (0%) | $2.59 | $2.54 | 61,770 | $125.28 M |
| 04/16/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.46 | 27,927 | $125.76 M |
| 04/15/2025 | $2.53 | $2.46 (-2.77%) | $2.60 | $2.37 | 24,436 | $118.99 M |
| 04/14/2025 | $2.54 | $2.60 (2.36%) | $2.60 | $2.48 | 74,217 | $125.76 M |
| 04/11/2025 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.55 | 15,904 | $123.83 M |
| 04/10/2025 | $2.68 | $2.66 (-0.75%) | $2.68 | $2.51 | 30,613 | $128.66 M |
| 04/09/2025 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.57 | 27,500 | $125.76 M |
| 04/08/2025 | $2.59 | $2.67 (3.09%) | $2.69 | $2.53 | 17,500 | $129.15 M |
| 04/07/2025 | $2.64 | $2.59 (-1.89%) | $2.64 | $2.18 | 34,737 | $125.28 M |
| 04/04/2025 | $2.40 | $2.64 (10%) | $2.66 | $2.40 | 33,644 | $127.70 M |
| 04/03/2025 | $2.57 | $2.69 (4.67%) | $2.70 | $2.43 | 33,300 | $130.11 M |
| 04/02/2025 | $2.60 | $2.61 (0.38%) | $2.63 | $2.49 | 36,600 | $126.24 M |
| 04/01/2025 | $2.71 | $2.54 (-6.27%) | $2.71 | $2.50 | 162,500 | $122.86 M |
| 03/31/2025 | $2.63 | $2.69 (2.28%) | $2.70 | $2.60 | 18,686 | $130.11 M |
| 03/28/2025 | $2.70 | $2.70 (0%) | $2.71 | $2.57 | 180,042 | $130.60 M |
| 03/27/2025 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.60 | 21,838 | $130.60 M |
| 03/26/2025 | $2.74 | $2.68 (-2.19%) | $2.75 | $2.55 | 59,047 | $129.63 M |
| 03/25/2025 | $2.79 | $2.74 (-1.79%) | $2.80 | $2.66 | 67,900 | $132.53 M |
| 03/24/2025 | $2.80 | $2.74 (-2.14%) | $2.81 | $2.72 | 71,700 | $132.53 M |
| 03/21/2025 | $2.80 | $2.74 (-2.14%) | $2.82 | $2.71 | 42,034 | $132.53 M |
| 03/20/2025 | $2.94 | $2.75 (-6.46%) | $2.94 | $2.74 | 32,900 | $133.02 M |
| 03/19/2025 | $2.74 | $2.80 (2.19%) | $2.84 | $2.63 | 76,624 | $135.43 M |
| 03/18/2025 | $2.85 | $2.80 (-1.75%) | $2.90 | $2.76 | 18,101 | $135.43 M |
| 03/17/2025 | $2.80 | $2.80 (0%) | $2.98 | $2.76 | 61,448 | $135.43 M |
| 03/14/2025 | $2.99 | $2.80 (-6.35%) | $2.99 | $2.70 | 61,700 | $135.43 M |
| 03/13/2025 | $2.85 | $2.87 (0.7%) | $2.90 | $2.72 | 75,421 | $138.82 M |
| 03/12/2025 | $3.34 | $2.81 (-15.87%) | $3.34 | $2.67 | 86,931 | $135.92 M |
| 03/11/2025 | $2.89 | $2.79 (-3.46%) | $2.96 | $2.78 | 50,400 | $134.95 M |
| 03/10/2025 | $2.83 | $2.82 (-0.35%) | $2.90 | $2.72 | 41,136 | $136.40 M |
| 03/07/2025 | $2.88 | $2.84 (-1.39%) | $2.95 | $2.71 | 90,100 | $137.37 M |
| 03/06/2025 | $2.94 | $2.81 (-4.42%) | $2.95 | $2.68 | 44,400 | $135.92 M |
| 03/05/2025 | $2.98 | $2.90 (-2.68%) | $3.10 | $2.86 | 88,400 | $140.27 M |
| 03/04/2025 | $3.19 | $2.98 (-6.58%) | $3.19 | $2.79 | 94,222 | $144.14 M |
| 03/03/2025 | $3.21 | $3.00 (-6.54%) | $3.48 | $2.99 | 83,635 | $145.11 M |
| 02/28/2025 | $3.32 | $3.22 (-3.01%) | $3.32 | $3.20 | 33,700 | $155.75 M |
| 02/27/2025 | $3.43 | $3.36 (-2.04%) | $3.59 | $3.34 | 30,437 | $162.52 M |
| 02/26/2025 | $3.51 | $3.36 (-4.27%) | $3.56 | $3.27 | 49,795 | $162.52 M |
| 02/25/2025 | $3.62 | $3.40 (-6.08%) | $3.80 | $3.34 | 240,500 | $164.46 M |
| 02/24/2025 | $3.23 | $3.70 (14.55%) | $3.70 | $3.16 | 138,338 | $178.97 M |
| 02/21/2025 | $3.10 | $3.19 (2.9%) | $3.31 | $3.10 | 94,900 | $154.30 M |
| 02/20/2025 | $3.10 | $3.10 (0%) | $3.10 | $2.60 | 177,900 | $149.95 M |
| 02/19/2025 | $3.00 | $3.10 (3.33%) | $3.10 | $2.91 | 61,615 | $149.95 M |
| 02/18/2025 | $2.98 | $2.87 (-3.69%) | $3.11 | $2.80 | 92,329 | $138.82 M |
| 02/14/2025 | $2.88 | $2.95 (2.43%) | $2.98 | $2.80 | 24,621 | $142.69 M |
| 02/13/2025 | $2.97 | $2.86 (-3.7%) | $3.03 | $2.55 | 64,826 | $138.34 M |
| 02/12/2025 | $2.80 | $2.81 (0.36%) | $2.97 | $2.76 | 33,700 | $135.92 M |
| 02/11/2025 | $2.85 | $2.81 (-1.4%) | $3.04 | $2.73 | 76,000 | $135.92 M |
| 02/10/2025 | $2.77 | $2.98 (7.58%) | $3.00 | $2.52 | 97,412 | $144.14 M |
| 02/07/2025 | $2.62 | $2.76 (5.34%) | $2.77 | $2.62 | 13,314 | $133.50 M |
| 02/06/2025 | $2.70 | $2.62 (-2.96%) | $2.72 | $2.55 | 38,100 | $126.73 M |
| 02/05/2025 | $2.56 | $2.79 (8.98%) | $2.79 | $2.47 | 30,000 | $134.95 M |
| 02/04/2025 | $2.60 | $2.63 (1.15%) | $2.64 | $2.41 | 42,342 | $127.21 M |
| 02/03/2025 | $2.56 | $2.50 (-2.34%) | $2.60 | $2.45 | 31,235 | $120.92 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.
