Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
1.085
+0.065 (6.37%)
At close: Nov 28, 2025, 1:00 PM EST
1.090
+0.005 (0.46%)
After-hours: Nov 28, 2025, 4:18 PM EST
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.03 | 1.12 | 1.03 | 1.09 | 1.09 | 6.37% | 134,103 |
| Nov 26, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 65,809 |
| 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% | 122,423 |
| 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 |
| Nov 14, 2025 | 0.91 | 0.97 | 0.90 | 0.94 | 0.94 | -0.94% | 186,711 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -3.06% | 132,460 |
| Nov 12, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -4.85% | 101,723 |
| Nov 11, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | - | 156,405 |
| Nov 10, 2025 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | 6.76% | 105,157 |
| Nov 7, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -8.11% | 299,248 |
| Nov 6, 2025 | 0.98 | 1.12 | 0.95 | 1.05 | 1.05 | 15.63% | 778,653 |
| Nov 5, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 3.25% | 141,201 |
| Nov 4, 2025 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | -0.99% | 156,929 |
| Nov 3, 2025 | 0.93 | 0.96 | 0.87 | 0.89 | 0.89 | -4.48% | 235,128 |
| Oct 31, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | - | 137,668 |
| 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 |