Get the Stockscreener App
0.94
0.24%
-0.0023
After Hours:
.93
-0.010
-1.06%
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 January 08, 2026, is $0.94.
- 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 $0.4026 on May 28, 2025. Since then, Inspira Technologies Oxy B H N Ltd's stock price has risen over 133.48% to $0.94 now.
- The 52-week high stock price for IINN is $1.65, representing a 75.53% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for IINN is $0.4026, indicating a -57.17% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Inspira Technologies Oxy B H N Ltd (IINN) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $0.9701 | $0.92 | $0.0501 | 246,034.0 | -0.24% |
| Jan 07, 2026 | $0.97 | $0.9252 | $0.0448 | 159,275.0 | +0.15% |
| Jan 06, 2026 | $0.9976 | $0.919 | $0.0786 | 237,575.0 | -5.13% |
| Jan 05, 2026 | $1.12 | $0.95 | $0.17 | 573,906.0 | +7.76% |
| Jan 02, 2026 | $0.95 | $0.92 | $0.03 | 35,392.0 | +2.27% |
| Dec 31, 2025 | $0.94 | $0.89 | $0.05 | 139,998.0 | -1.88% |
| Dec 30, 2025 | $0.945 | $0.88 | $0.065 | 288,523.0 | -3.46% |
| Dec 29, 2025 | $0.9701 | $0.93 | $0.0401 | 86,713.0 | -2.06% |
| Dec 26, 2025 | $1.02 | $0.944 | $0.0735 | 112,378.0 | +2.80% |
| Dec 24, 2025 | $0.97 | $0.9375 | $0.0325 | 90,037.0 | -1.70% |
| Dec 23, 2025 | $1.03 | $0.94 | $0.0901 | 328,375.0 | -4.95% |
| Dec 22, 2025 | $1.04 | $0.9842 | $0.0558 | 223,045.0 | -0.98% |
| Dec 19, 2025 | $1.04 | $1.02 | $0.02 | 81,328.0 | +0.00% |
| Dec 18, 2025 | $1.05 | $1.00 | $0.0536 | 74,588.0 | +2.11% |
| Dec 17, 2025 | $1.06 | $0.9907 | $0.0693 | 129,689.0 | -2.07% |
| Dec 16, 2025 | $1.08 | $1.01 | $0.0662 | 94,126.0 | -2.86% |
| Dec 15, 2025 | $1.15 | $1.02 | $0.13 | 312,580.0 | -8.70% |
| Dec 12, 2025 | $1.18 | $1.12 | $0.06 | 194,673.0 | +1.77% |
| Dec 11, 2025 | $1.16 | $1.12 | $0.04 | 65,442.0 | -0.88% |
| Dec 10, 2025 | $1.18 | $1.13 | $0.05 | 139,063.0 | -0.87% |
| Dec 09, 2025 | $1.16 | $1.12 | $0.0435 | 200,195.0 | +4.55% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.12 | $0.919 | $0.201 | 1,498,216.0 | +4.44% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.19 | $0.88 | $0.31 | 3,292,871.0 | -15.47% |
| Nov, 2025 | $1.12 | $0.85 | $0.2701 | 3,170,423.0 | +16.67% |
| Oct, 2025 | $1.28 | $0.915 | $0.365 | 5,873,807.0 | -26.77% |
| Sep, 2025 | $1.34 | $1.11 | $0.2279 | 7,935,758.0 | +10.43% |
| Aug, 2025 | $1.50 | $1.09 | $0.4099 | 29,972,616.0 | -9.45% |
| Jul, 2025 | $1.65 | $0.77 | $0.88 | 33,736,834.0 | +49.41% |
| Jun, 2025 | $0.8899 | $0.5305 | $0.3594 | 7,556,264.0 | +39.32% |
| May, 2025 | $0.67 | $0.4026 | $0.2674 | 15,701,355.0 | +4.09% |
| 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% |
2.10%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):