Get the Stockscreener App
0.6006
2.18%
-0.0134
After Hours:
.59
-0.0106
-1.76%
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 March 05, 2026, is $0.6006.
- 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 49.18% to $0.6006 now.
- The 52-week high stock price for IINN is $1.65, representing a 174.73% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for IINN is $0.4026, indicating a -32.97% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.64 | $0.5914 | $0.0486 | 176,031.0 | -2.18% |
| Mar 04, 2026 | $0.6149 | $0.5902 | $0.0247 | 125,488.0 | +2.35% |
| Mar 03, 2026 | $0.6087 | $0.5807 | $0.028 | 230,553.0 | -0.02% |
| Mar 02, 2026 | $0.601 | $0.5646 | $0.0364 | 76,697.0 | +3.47% |
| Feb 27, 2026 | $0.6099 | $0.57 | $0.0399 | 92,026.0 | -1.58% |
| Feb 26, 2026 | $0.5892 | $0.5704 | $0.0188 | 44,840.0 | -0.07% |
| Feb 25, 2026 | $0.598 | $0.5726 | $0.0254 | 178,097.0 | +0.60% |
| Feb 24, 2026 | $0.60 | $0.5701 | $0.0299 | 111,124.0 | +1.93% |
| Feb 23, 2026 | $0.58 | $0.56 | $0.02 | 89,108.0 | -0.86% |
| Feb 20, 2026 | $0.5809 | $0.5622 | $0.0187 | 203,937.0 | +0.00% |
| Feb 19, 2026 | $0.5836 | $0.554 | $0.0296 | 150,866.0 | +0.14% |
| Feb 18, 2026 | $0.5939 | $0.57 | $0.0239 | 348,493.0 | -2.48% |
| Feb 17, 2026 | $0.64 | $0.5705 | $0.0695 | 275,435.0 | +0.85% |
| Feb 13, 2026 | $0.5999 | $0.57 | $0.0299 | 242,600.0 | -0.02% |
| Feb 12, 2026 | $0.6147 | $0.555 | $0.0597 | 365,296.0 | -3.92% |
| Feb 11, 2026 | $0.6449 | $0.5832 | $0.0617 | 633,669.0 | -3.71% |
| Feb 10, 2026 | $0.672 | $0.6201 | $0.0519 | 897,064.0 | -5.45% |
| Feb 09, 2026 | $0.7541 | $0.6087 | $0.1454 | 23,986,350.0 | -5.59% |
| Feb 06, 2026 | $0.7589 | $0.6601 | $0.0988 | 98,116.0 | +9.72% |
| Feb 05, 2026 | $0.69 | $0.6184 | $0.0716 | 152,246.0 | -6.49% |
| Feb 04, 2026 | $0.7435 | $0.6799 | $0.0636 | 229,114.0 | -4.12% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.64 | $0.5646 | $0.0754 | 784,800.0 | +3.57% |
| Feb, 2026 | $0.80 | $0.554 | $0.246 | 28,524,343.0 | -22.68% |
| Jan, 2026 | $1.12 | $0.74 | $0.38 | 3,862,807.0 | -16.67% |
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% |
2.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):