Inspira Technologies Oxy B.H.N. Ltd. (IINN)

IINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.41	0.46	0.41	0.42	0.42	4.40%	269,720
Apr 9, 2026	0.44	0.46	0.39	0.41	0.41	-4.44%	185,902
Apr 8, 2026	0.42	0.46	0.40	0.43	0.43	1.38%	189,863
Apr 7, 2026	0.43	0.48	0.42	0.42	0.42	2.19%	260,856
Apr 6, 2026	0.47	0.48	0.41	0.41	0.41	-14.78%	892,633
Apr 2, 2026	0.45	0.49	0.45	0.48	0.48	6.21%	331,358
Apr 1, 2026	0.47	0.48	0.45	0.45	0.45	1.70%	138,683
Mar 31, 2026	0.40	0.45	0.38	0.45	0.45	12.47%	1,017,234
Mar 30, 2026	0.39	0.40	0.38	0.40	0.40	1.02%	198,039
Mar 27, 2026	0.50	0.50	0.34	0.39	0.39	-23.15%	700,339
Mar 26, 2026	0.56	0.56	0.50	0.51	0.51	-4.37%	300,885
Mar 25, 2026	0.54	0.55	0.53	0.53	0.53	-2.03%	65,266
Mar 24, 2026	0.56	0.56	0.53	0.55	0.55	-3.11%	122,410
Mar 23, 2026	0.54	0.58	0.54	0.56	0.56	1.92%	85,409
Mar 20, 2026	0.56	0.57	0.54	0.55	0.55	-1.37%	97,320
Mar 19, 2026	0.55	0.57	0.55	0.56	0.56	0.05%	194,281
Mar 18, 2026	0.57	0.57	0.55	0.56	0.56	-2.01%	85,126
Mar 17, 2026	0.56	0.59	0.56	0.57	0.57	-5.13%	119,757
Mar 16, 2026	0.55	0.61	0.55	0.60	0.60	7.82%	211,031
Mar 13, 2026	0.55	0.57	0.55	0.56	0.56	-0.94%	176,674
Mar 12, 2026	0.57	0.58	0.55	0.56	0.56	-1.66%	97,084
Mar 11, 2026	0.57	0.58	0.56	0.57	0.57	0.91%	68,357
Mar 10, 2026	0.57	0.58	0.56	0.57	0.57	-0.70%	119,347
Mar 9, 2026	0.59	0.59	0.56	0.57	0.57	-4.57%	138,086
Mar 6, 2026	0.59	0.60	0.58	0.60	0.60	-0.10%	74,941
Mar 5, 2026	0.64	0.64	0.59	0.60	0.60	-2.18%	175,920
Mar 4, 2026	0.60	0.61	0.59	0.61	0.61	2.35%	125,288
Mar 3, 2026	0.59	0.61	0.58	0.60	0.60	-0.02%	230,552
Mar 2, 2026	0.56	0.60	0.56	0.60	0.60	3.47%	76,084
Feb 27, 2026	0.57	0.61	0.57	0.58	0.58	-1.58%	92,026
Feb 26, 2026	0.59	0.59	0.57	0.59	0.59	-0.07%	44,837
Feb 25, 2026	0.58	0.60	0.57	0.59	0.59	0.60%	176,397
Feb 24, 2026	0.58	0.60	0.57	0.59	0.59	1.93%	111,124
Feb 23, 2026	0.56	0.58	0.56	0.58	0.58	-0.86%	88,808
Feb 20, 2026	0.56	0.58	0.56	0.58	0.58	-	195,457
Feb 19, 2026	0.57	0.58	0.55	0.58	0.58	0.14%	147,281
Feb 18, 2026	0.57	0.59	0.57	0.58	0.58	-2.48%	347,735
Feb 17, 2026	0.59	0.64	0.57	0.59	0.59	0.85%	275,134
Feb 13, 2026	0.57	0.60	0.57	0.59	0.59	-0.02%	244,748
Feb 12, 2026	0.61	0.61	0.56	0.59	0.59	-3.92%	362,527
Feb 11, 2026	0.61	0.64	0.58	0.61	0.61	-3.71%	669,505
Feb 10, 2026	0.63	0.67	0.62	0.64	0.64	-5.45%	949,352
Feb 9, 2026	0.69	0.75	0.61	0.67	0.67	-5.59%	24,174,994
Feb 6, 2026	0.67	0.76	0.66	0.71	0.71	9.72%	98,308
Feb 5, 2026	0.63	0.69	0.62	0.65	0.65	-6.49%	153,679
Feb 4, 2026	0.72	0.74	0.68	0.70	0.70	-4.12%	230,803
Feb 3, 2026	0.69	0.80	0.69	0.73	0.73	4.92%	304,604
Feb 2, 2026	0.71	0.75	0.68	0.69	0.69	-7.87%	125,084
Jan 30, 2026	0.80	0.80	0.74	0.75	0.75	-3.85%	229,103
Jan 29, 2026	0.80	0.86	0.78	0.78	0.78	-0.09%	296,589

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.