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

IINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.47	0.48	0.43	0.44	0.44	-8.40%	233,470
Apr 28, 2026	0.50	0.54	0.46	0.48	0.48	-5.72%	397,981
Apr 27, 2026	0.56	0.58	0.49	0.51	0.51	-4.90%	299,456
Apr 24, 2026	0.57	0.57	0.52	0.54	0.54	-0.83%	144,723
Apr 23, 2026	0.60	0.60	0.51	0.54	0.54	-8.04%	220,846
Apr 22, 2026	0.57	0.60	0.57	0.59	0.59	1.24%	168,383
Apr 21, 2026	0.59	0.61	0.56	0.58	0.58	-1.21%	374,500
Apr 20, 2026	0.49	0.65	0.49	0.59	0.59	17.78%	1,539,757
Apr 17, 2026	0.49	0.52	0.48	0.50	0.50	0.65%	302,191
Apr 16, 2026	0.51	0.59	0.49	0.50	0.50	-2.56%	724,567
Apr 15, 2026	0.48	0.53	0.47	0.51	0.51	6.95%	313,346
Apr 14, 2026	0.51	0.52	0.46	0.48	0.48	-6.50%	339,247
Apr 13, 2026	0.45	0.55	0.42	0.51	0.51	19.56%	1,129,488
Apr 10, 2026	0.41	0.46	0.41	0.42	0.42	4.40%	273,736
Apr 9, 2026	0.44	0.46	0.39	0.41	0.41	-4.44%	186,407
Apr 8, 2026	0.42	0.46	0.40	0.43	0.43	1.38%	200,358
Apr 7, 2026	0.43	0.48	0.42	0.42	0.42	2.19%	266,987
Apr 6, 2026	0.47	0.48	0.41	0.41	0.41	-14.78%	932,203
Apr 2, 2026	0.45	0.49	0.45	0.48	0.48	6.21%	342,433
Apr 1, 2026	0.47	0.48	0.45	0.45	0.45	1.70%	139,176
Mar 31, 2026	0.40	0.45	0.38	0.45	0.45	12.47%	1,059,507
Mar 30, 2026	0.39	0.40	0.38	0.40	0.40	1.02%	198,650
Mar 27, 2026	0.50	0.50	0.34	0.39	0.39	-23.15%	703,960
Mar 26, 2026	0.56	0.56	0.50	0.51	0.51	-4.37%	368,209
Mar 25, 2026	0.54	0.55	0.53	0.53	0.53	-2.03%	65,776
Mar 24, 2026	0.56	0.56	0.53	0.55	0.55	-3.11%	123,911
Mar 23, 2026	0.54	0.58	0.54	0.56	0.56	1.92%	87,488
Mar 20, 2026	0.56	0.57	0.54	0.55	0.55	-1.37%	97,578
Mar 19, 2026	0.55	0.57	0.55	0.56	0.56	0.05%	197,256
Mar 18, 2026	0.57	0.57	0.55	0.56	0.56	-2.01%	85,130
Mar 17, 2026	0.56	0.59	0.56	0.57	0.57	-5.13%	119,776
Mar 16, 2026	0.55	0.61	0.55	0.60	0.60	7.82%	214,981
Mar 13, 2026	0.55	0.57	0.55	0.56	0.56	-0.94%	176,928
Mar 12, 2026	0.57	0.58	0.55	0.56	0.56	-1.66%	97,426
Mar 11, 2026	0.57	0.58	0.56	0.57	0.57	0.91%	68,359
Mar 10, 2026	0.57	0.58	0.56	0.57	0.57	-0.70%	122,787
Mar 9, 2026	0.59	0.59	0.56	0.57	0.57	-4.57%	138,811
Mar 6, 2026	0.59	0.60	0.58	0.60	0.60	-0.10%	75,889
Mar 5, 2026	0.64	0.64	0.59	0.60	0.60	-2.18%	177,244
Mar 4, 2026	0.60	0.61	0.59	0.61	0.61	2.35%	189,937
Mar 3, 2026	0.59	0.61	0.58	0.60	0.60	-0.02%	232,201
Mar 2, 2026	0.56	0.60	0.56	0.60	0.60	3.47%	79,203
Feb 27, 2026	0.57	0.61	0.57	0.58	0.58	-1.58%	97,369
Feb 26, 2026	0.59	0.59	0.57	0.59	0.59	-0.07%	45,435
Feb 25, 2026	0.58	0.60	0.57	0.59	0.59	0.60%	178,634
Feb 24, 2026	0.58	0.60	0.57	0.59	0.59	1.93%	112,972
Feb 23, 2026	0.56	0.58	0.56	0.58	0.58	-0.86%	89,336
Feb 20, 2026	0.56	0.58	0.56	0.58	0.58	-	210,948
Feb 19, 2026	0.57	0.58	0.55	0.58	0.58	0.14%	153,509
Feb 18, 2026	0.57	0.59	0.57	0.58	0.58	-2.48%	348,749

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.