Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
0.9300
0.00 (0.00%)
At close: Oct 31, 2025, 4:00 PM EDT
0.9300
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | - | -0.87% | 32,752 |
| Oct 30, 2025 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -6.99% | 265,147 |
| Oct 29, 2025 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -4.77% | 373,519 |
| Oct 28, 2025 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 282,219 |
| Oct 27, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 209,470 |
| Oct 24, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | 0.92% | 111,929 |
| Oct 23, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 4.81% | 92,800 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.01 | 1.04 | 1.04 | -7.96% | 676,032 |
| Oct 21, 2025 | 1.13 | 1.18 | 1.10 | 1.13 | 1.13 | - | 446,301 |
| Oct 20, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 141,969 |
| Oct 17, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 246,992 |
| Oct 16, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 261,957 |
| Oct 15, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -1.69% | 170,119 |
| Oct 14, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 1.72% | 97,636 |
| Oct 13, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 142,186 |
| Oct 10, 2025 | 1.20 | 1.24 | 1.13 | 1.13 | 1.13 | -7.38% | 252,876 |
| Oct 9, 2025 | 1.25 | 1.28 | 1.18 | 1.22 | 1.22 | -3.17% | 247,715 |
| Oct 8, 2025 | 1.14 | 1.28 | 1.14 | 1.26 | 1.26 | 9.57% | 522,573 |
| Oct 7, 2025 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 125,357 |
| Oct 6, 2025 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 208,720 |
| Oct 3, 2025 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 197,745 |
| Oct 2, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 198,636 |
| Oct 1, 2025 | 1.27 | 1.28 | 1.17 | 1.19 | 1.19 | -6.30% | 546,269 |
| Sep 30, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | - | 189,442 |
| Sep 29, 2025 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 164,242 |
| Sep 26, 2025 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 524,186 |
| Sep 25, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | - | 118,755 |
| Sep 24, 2025 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | - | 197,580 |
| Sep 23, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 384,439 |
| Sep 22, 2025 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 1.61% | 171,070 |
| Sep 19, 2025 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 463,867 |
| Sep 18, 2025 | 1.18 | 1.29 | 1.17 | 1.25 | 1.25 | 6.84% | 582,182 |
| Sep 17, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 172,817 |
| Sep 16, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 242,219 |
| Sep 15, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | -3.31% | 349,450 |
| Sep 12, 2025 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | 4.31% | 291,376 |
| Sep 11, 2025 | 1.24 | 1.31 | 1.13 | 1.16 | 1.16 | -7.20% | 2,020,906 |
| Sep 10, 2025 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | - | 245,845 |
| Sep 9, 2025 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 351,371 |
| Sep 8, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 225,470 |
| Sep 5, 2025 | 1.13 | 1.22 | 1.11 | 1.21 | 1.21 | 7.08% | 586,518 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 272,717 |
| Sep 3, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 155,120 |
| Sep 2, 2025 | 1.16 | 1.23 | 1.14 | 1.18 | 1.18 | 2.61% | 348,918 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.11 | 1.15 | 1.15 | -2.54% | 436,528 |
| Aug 28, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 171,130 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 296,375 |
| Aug 26, 2025 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 478,701 |
| Aug 25, 2025 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 1,036,358 |
| Aug 22, 2025 | 1.36 | 1.39 | 1.15 | 1.17 | 1.17 | -6.40% | 14,793,576 |