Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
0.7800
-0.0007 (-0.09%)
At close: Jan 29, 2026, 4:00 PM EST
0.8000
+0.0200 (2.56%)
After-hours: Jan 29, 2026, 4:27 PM EST
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.80 | 0.86 | 0.78 | 0.78 | 0.78 | -0.09% | 294,586 |
| Jan 28, 2026 | 0.80 | 0.85 | 0.78 | 0.78 | 0.78 | -1.24% | 60,390 |
| Jan 27, 2026 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -1.19% | 113,313 |
| Jan 26, 2026 | 0.84 | 0.87 | 0.78 | 0.80 | 0.80 | -3.61% | 116,129 |
| Jan 23, 2026 | 0.90 | 0.90 | 0.82 | 0.83 | 0.83 | 0.37% | 31,655 |
| Jan 22, 2026 | 0.78 | 0.91 | 0.76 | 0.83 | 0.83 | 5.67% | 93,779 |
| Jan 21, 2026 | 0.82 | 0.85 | 0.75 | 0.78 | 0.78 | -4.57% | 599,119 |
| Jan 20, 2026 | 0.86 | 0.92 | 0.81 | 0.82 | 0.82 | -6.45% | 174,209 |
| Jan 16, 2026 | 0.86 | 0.92 | 0.85 | 0.88 | 0.88 | -1.52% | 141,120 |
| Jan 15, 2026 | 0.90 | 0.97 | 0.85 | 0.89 | 0.89 | -0.34% | 343,345 |
| Jan 14, 2026 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -4.01% | 98,389 |
| Jan 13, 2026 | 0.97 | 1.01 | 0.92 | 0.93 | 0.93 | -3.09% | 133,274 |
| Jan 12, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 3.77% | 69,509 |
| Jan 9, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -1.59% | 106,497 |
| Jan 8, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -0.24% | 246,214 |
| Jan 7, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | 0.15% | 160,365 |
| Jan 6, 2026 | 0.99 | 1.00 | 0.92 | 0.94 | 0.94 | -5.13% | 237,878 |
| Jan 5, 2026 | 0.99 | 1.12 | 0.95 | 0.99 | 0.99 | 7.76% | 573,937 |
| Jan 2, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 2.27% | 35,400 |
| Dec 31, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -1.88% | 142,479 |
| Dec 30, 2025 | 0.91 | 0.95 | 0.88 | 0.92 | 0.92 | -3.46% | 291,240 |
| Dec 29, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 86,749 |
| Dec 26, 2025 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | 2.80% | 112,601 |
| Dec 24, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -1.70% | 90,037 |
| Dec 23, 2025 | 1.03 | 1.03 | 0.94 | 0.96 | 0.96 | -4.95% | 328,985 |
| Dec 22, 2025 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 223,048 |
| Dec 19, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 82,053 |
| Dec 18, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 2.11% | 74,667 |
| Dec 17, 2025 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -2.07% | 133,482 |
| Dec 16, 2025 | 1.03 | 1.08 | 1.01 | 1.02 | 1.02 | -2.86% | 94,324 |
| Dec 15, 2025 | 1.13 | 1.15 | 1.02 | 1.05 | 1.05 | -8.70% | 318,310 |
| Dec 12, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 195,726 |
| Dec 11, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 68,442 |
| Dec 10, 2025 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 144,072 |
| Dec 9, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 4.55% | 200,805 |
| Dec 8, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 79,744 |
| Dec 5, 2025 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | - | 64,076 |
| Dec 4, 2025 | 1.05 | 1.11 | 1.04 | 1.11 | 1.11 | 3.74% | 94,417 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -6.96% | 293,451 |
| Dec 2, 2025 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | - | 94,581 |
| Dec 1, 2025 | 1.09 | 1.15 | 1.07 | 1.15 | 1.15 | 5.99% | 261,133 |
| Nov 28, 2025 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 6.37% | 137,587 |
| Nov 26, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 65,909 |
| Nov 25, 2025 | 0.95 | 1.02 | 0.94 | 1.01 | 1.01 | 4.83% | 62,575 |
| Nov 24, 2025 | 0.95 | 0.99 | 0.92 | 0.96 | 0.96 | 5.30% | 87,821 |
| Nov 21, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | -0.41% | 123,550 |
| Nov 20, 2025 | 0.93 | 0.97 | 0.90 | 0.92 | 0.92 | -1.94% | 120,933 |
| Nov 19, 2025 | 0.97 | 1.00 | 0.92 | 0.94 | 0.94 | -4.39% | 67,693 |
| Nov 18, 2025 | 0.92 | 0.98 | 0.91 | 0.98 | 0.98 | 6.61% | 61,937 |
| Nov 17, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.33% | 171,388 |