5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
+0.75%
6 MONTH PERFORMANCE
+8.54%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-7.93%
InspireMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.65 | $2.67 (0.75%) | $2.74 | $2.56 | 18,362 | $129.15 M |
| 01/13/2025 | $2.67 | $2.65 (-0.75%) | $2.87 | $2.65 | 17,040 | $128.18 M |
| 01/10/2025 | $2.77 | $2.76 (-0.36%) | $2.91 | $2.71 | 35,411 | $133.50 M |
| 01/08/2025 | $2.71 | $2.77 (2.21%) | $2.88 | $2.67 | 19,367 | $133.98 M |
| 01/07/2025 | $2.76 | $2.71 (-1.81%) | $2.81 | $2.66 | 22,420 | $131.08 M |
| 01/06/2025 | $2.71 | $2.77 (2.21%) | $2.80 | $2.61 | 38,141 | $133.98 M |
| 01/03/2025 | $2.70 | $2.71 (0.37%) | $2.82 | $2.66 | 12,100 | $131.08 M |
| 01/02/2025 | $2.60 | $2.66 (2.31%) | $2.80 | $2.58 | 103,600 | $128.66 M |
| 12/31/2024 | $2.60 | $2.63 (1.15%) | $2.74 | $2.60 | 14,144 | $127.21 M |
| 12/30/2024 | $2.66 | $2.64 (-0.75%) | $2.81 | $2.58 | 36,600 | $127.70 M |
| 12/27/2024 | $2.82 | $2.69 (-4.61%) | $3.04 | $2.65 | 45,000 | $130.11 M |
| 12/26/2024 | $2.85 | $2.87 (0.7%) | $2.98 | $2.80 | 20,400 | $138.82 M |
| 12/24/2024 | $2.81 | $2.86 (1.78%) | $2.93 | $2.81 | 14,918 | $138.34 M |
| 12/23/2024 | $3.00 | $2.95 (-1.67%) | $3.06 | $2.86 | 9,100 | $142.69 M |
| 12/20/2024 | $2.88 | $3.00 (4.17%) | $3.04 | $2.82 | 11,300 | $145.11 M |
| 12/19/2024 | $2.90 | $2.98 (2.76%) | $2.99 | $2.80 | 20,000 | $144.14 M |
| 12/18/2024 | $2.89 | $2.89 (0%) | $3.01 | $2.85 | 17,210 | $139.79 M |
| 12/17/2024 | $2.90 | $2.90 (0%) | $2.99 | $2.87 | 32,311 | $140.27 M |
| 12/16/2024 | $3.03 | $2.90 (-4.29%) | $3.04 | $2.87 | 43,413 | $140.27 M |
| 12/13/2024 | $3.15 | $2.95 (-6.35%) | $3.18 | $2.91 | 55,500 | $142.69 M |
| 12/12/2024 | $3.12 | $3.09 (-0.96%) | $3.19 | $3.06 | 20,503 | $149.46 M |
| 12/11/2024 | $3.19 | $3.17 (-0.63%) | $3.20 | $3.08 | 33,334 | $153.33 M |
| 12/10/2024 | $3.10 | $3.14 (1.29%) | $3.20 | $3.07 | 32,242 | $151.88 M |
| 12/09/2024 | $3.03 | $3.13 (3.3%) | $3.19 | $3.02 | 28,464 | $151.40 M |
| 12/06/2024 | $3.05 | $3.06 (0.33%) | $3.10 | $2.96 | 41,212 | $148.01 M |
| 12/05/2024 | $2.78 | $3.01 (8.27%) | $3.04 | $2.78 | 19,900 | $145.59 M |
| 12/04/2024 | $3.10 | $2.82 (-9.03%) | $3.10 | $2.82 | 22,700 | $136.40 M |
| 12/03/2024 | $2.97 | $3.01 (1.35%) | $3.11 | $2.70 | 70,829 | $145.59 M |
| 12/02/2024 | $2.93 | $3.05 (4.1%) | $3.11 | $2.69 | 28,800 | $147.53 M |
| 11/29/2024 | $2.82 | $2.94 (4.26%) | $3.08 | $2.65 | 12,400 | $142.21 M |
| 11/27/2024 | $3.02 | $2.92 (-3.31%) | $3.13 | $2.62 | 141,306 | $141.24 M |
| 11/26/2024 | $2.90 | $3.02 (4.14%) | $3.15 | $2.60 | 603,100 | $146.08 M |
| 11/25/2024 | $2.67 | $2.94 (10.11%) | $2.94 | $2.60 | 325,600 | $142.21 M |
| 11/22/2024 | $2.65 | $2.65 (0%) | $2.68 | $2.58 | 19,652 | $128.18 M |
| 11/21/2024 | $2.61 | $2.58 (-1.15%) | $2.63 | $2.55 | 18,864 | $124.79 M |
| 11/20/2024 | $2.54 | $2.64 (3.94%) | $2.71 | $2.54 | 7,327 | $127.70 M |
| 11/19/2024 | $2.59 | $2.57 (-0.77%) | $2.61 | $2.51 | 21,800 | $124.31 M |
| 11/18/2024 | $2.53 | $2.59 (2.37%) | $2.59 | $2.49 | 18,922 | $125.28 M |
| 11/15/2024 | $2.49 | $2.53 (1.61%) | $2.59 | $2.48 | 12,247 | $122.37 M |
| 11/14/2024 | $2.60 | $2.55 (-1.92%) | $2.70 | $2.45 | 26,100 | $123.34 M |
| 11/13/2024 | $2.12 | $2.51 (18.4%) | $3.05 | $2.12 | 273,950 | $121.41 M |
| 11/12/2024 | $2.07 | $2.38 (14.98%) | $2.48 | $2.07 | 17,255 | $115.12 M |
| 11/11/2024 | $2.24 | $2.46 (9.82%) | $2.49 | $2.15 | 46,200 | $118.99 M |
| 11/08/2024 | $2.35 | $2.28 (-2.98%) | $2.37 | $2.25 | 16,440 | $81.80 M |
| 11/07/2024 | $2.41 | $2.38 (-1.24%) | $2.49 | $2.36 | 22,328 | $85.39 M |
| 11/06/2024 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.40 | 22,600 | $87.90 M |
| 11/05/2024 | $2.48 | $2.40 (-3.23%) | $2.54 | $2.40 | 17,044 | $86.11 M |
| 11/04/2024 | $2.50 | $2.47 (-1.2%) | $2.57 | $2.44 | 31,108 | $88.62 M |
| 11/01/2024 | $2.48 | $2.48 (0%) | $2.62 | $2.46 | 68,700 | $88.98 M |
| 10/31/2024 | $2.49 | $2.48 (-0.4%) | $2.54 | $2.46 | 5,749 | $88.98 M |
| 10/30/2024 | $2.45 | $2.48 (1.22%) | $2.55 | $2.45 | 28,379 | $88.98 M |
| 10/29/2024 | $2.45 | $2.45 (0%) | $2.58 | $2.44 | 24,848 | $87.90 M |
| 10/28/2024 | $2.62 | $2.46 (-6.11%) | $2.62 | $2.44 | 18,827 | $88.26 M |
| 10/25/2024 | $2.51 | $2.45 (-2.39%) | $2.52 | $2.45 | 11,544 | $87.90 M |
| 10/24/2024 | $2.54 | $2.46 (-3.15%) | $2.54 | $2.45 | 17,515 | $88.26 M |
| 10/23/2024 | $2.50 | $2.49 (-0.4%) | $2.52 | $2.49 | 10,329 | $89.34 M |
| 10/22/2024 | $2.50 | $2.49 (-0.4%) | $2.56 | $2.49 | 34,312 | $89.34 M |
| 10/21/2024 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.48 | 20,319 | $89.34 M |
| 10/18/2024 | $2.49 | $2.49 (0%) | $2.52 | $2.48 | 17,139 | $89.34 M |
| 10/17/2024 | $2.60 | $2.49 (-4.23%) | $2.61 | $2.48 | 17,800 | $89.34 M |
| 10/16/2024 | $2.51 | $2.49 (-0.8%) | $2.57 | $2.48 | 31,100 | $89.34 M |
| 10/15/2024 | $2.65 | $2.50 (-5.66%) | $2.70 | $2.49 | 115,040 | $89.69 M |
| 10/14/2024 | $2.60 | $2.65 (1.92%) | $2.71 | $2.59 | 7,100 | $95.08 M |