0.5603
price up icon3.80%   0.0205
after-market After Hours: .54 -0.0203 -3.62%
loading

Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History

The historical daily chart and data for Inspira Technologies Oxy B H N Ltd stock (IINN), show that the latest closing stock price as of May 09, 2025, is $0.5603.
  • Inspira Technologies Oxy B H N Ltd all-time high stock price is $9.59, occurred on October 26, 2021.
  • The lowest Inspira Technologies Oxy B H N Ltd stock price recorded was $0.5207 on May 09, 2025. Since then, Inspira Technologies Oxy B H N Ltd's stock price has risen over 7.61% to $0.5603 now.
  • The 52-week high stock price for IINN is $2.45, representing a 337.27% increase from the current share price, occurred on May 28, 2024.
  • The 52-week low stock price for IINN is $0.5207, indicating a -7.07% decrease from the current share price, occurred on May 09, 2025.
  • The closing price of Inspira Technologies Oxy B H N Ltd (IINN) stock in the beginning of 2024 was $3.95. The stock closed the year at $1.29, a loss of over -67.34% for the year.
The table below shows more information about IINN historical price data:
Date High Low High - Low Volume % Change
May 09, 2025 $0.57 $0.5207 $0.0493 203,742.0 +3.80%
May 08, 2025 $0.5625 $0.521 $0.0415 253,740.0 +0.41%
May 07, 2025 $0.62 $0.53 $0.09 1,034,827.0 -8.10%
May 06, 2025 $0.67 $0.575 $0.095 610,359.0 -3.78%
May 05, 2025 $0.6235 $0.5821 $0.0414 307,137.0 -0.33%
May 02, 2025 $0.6289 $0.5888 $0.0401 135,449.0 +0.49%
May 01, 2025 $0.615 $0.5851 $0.0299 42,696.0 +3.57%
Apr 30, 2025 $0.608 $0.5725 $0.0355 458,910.0 -3.92%
Apr 29, 2025 $0.6167 $0.5925 $0.0242 138,741.0 -1.29%
Apr 28, 2025 $0.6453 $0.60 $0.0453 107,133.0 +0.83%
Apr 25, 2025 $0.65 $0.6101 $0.0399 236,839.0 -3.33%
Apr 24, 2025 $0.6356 $0.60 $0.0356 447,402.0 +5.07%
Apr 23, 2025 $0.671 $0.59 $0.081 1,609,423.0 +4.94%
Apr 22, 2025 $0.605 $0.53 $0.075 522,152.0 +1.45%
Apr 21, 2025 $0.6123 $0.5602 $0.0521 92,152.0 -3.33%
Apr 17, 2025 $0.635 $0.572 $0.063 231,659.0 -4.23%
Apr 16, 2025 $0.65 $0.582 $0.068 411,790.0 +0.69%
Apr 15, 2025 $0.7001 $0.588 $0.1121 528,637.0 -1.04%
Apr 14, 2025 $0.6897 $0.5855 $0.1043 558,820.0 -0.26%
Apr 11, 2025 $0.64 $0.5511 $0.0889 799,184.0 -0.65%
Apr 10, 2025 $0.65 $0.60 $0.05 371,282.0 -1.57%

Inspira Technologies Oxy B H N Ltd Stock (IINN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Inspira Technologies Oxy B H N Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IINN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspira Technologies Oxy B H N Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $0.67 $0.5207 $0.1493 2,791,692.0 -4.40%
Apr, 2025 $0.7001 $0.53 $0.1701 8,080,813.0 -12.39%
Mar, 2025 $0.9287 $0.6399 $0.2888 4,883,503.0 -25.67%
Feb, 2025 $1.04 $0.77 $0.27 31,055,522.0 +5.88%
Jan, 2025 $1.13 $0.85 $0.28 35,379,067.0 -16.67%

Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.39 $0.8572 $0.5278 4,352,972.0 -24.44%
Nov, 2024 $1.45 $1.17 $0.28 3,148,485.0 +8.00%
Oct, 2024 $1.49 $1.25 $0.24 3,246,615.0 -8.76%
Sep, 2024 $1.47 $1.05 $0.42 2,502,906.0 +26.85%
Aug, 2024 $1.30 $0.813 $0.487 1,563,840.0 -0.63%
Jul, 2024 $1.60 $1.01 $0.59 2,735,565.0 -21.25%
Jun, 2024 $2.31 $1.28 $1.03 1,833,775.0 -40.00%
May, 2024 $2.45 $1.78 $0.67 4,963,031.0 +22.34%
Apr, 2024 $2.36 $1.64 $0.72 5,654,826.0 +7.43%
Mar, 2024 $2.09 $1.50 $0.59 6,962,722.0 +8.02%
Feb, 2024 $1.96 $0.80 $1.16 59,601,677.0 +77.05%
Jan, 2024 $1.22 $0.7613 $0.4587 6,707,608.0 -13.68%

Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.49 $0.85 $1.64 40,738,265.0 -2.75%
Nov, 2023 $1.32 $1.00 $0.3208 596,482.0 -9.17%
Oct, 2023 $1.56 $1.20 $0.36 450,779.0 -21.05%
Sep, 2023 $1.58 $1.25 $0.33 453,350.0 +7.04%
Aug, 2023 $1.50 $1.21 $0.29 484,290.0 -0.01%
Jul, 2023 $1.63 $1.31 $0.32 667,629.0 -5.33%
Jun, 2023 $1.72 $1.36 $0.3617 431,866.0 +5.63%
May, 2023 $1.61 $1.13 $0.48 370,014.0 +22.98%
Apr, 2023 $1.38 $1.12 $0.2599 291,176.0 -14.47%
Mar, 2023 $1.68 $1.25 $0.4325 460,108.0 -15.09%
Feb, 2023 $1.99 $1.50 $0.4862 885,249.0 -3.64%
Jan, 2023 $1.90 $1.15 $0.75 4,829,629.0 +27.91%
medical_devices ZBH
$95.21
price up icon 0.11%
medical_devices STE
$226.43
price up icon 0.25%
medical_devices PHG
$24.54
price up icon 1.95%
$84.67
price down icon 0.79%
$69.87
price down icon 0.89%
medical_devices EW
$73.68
price down icon 1.27%
Cap:     |  Volume (24h):