InspireMD, Inc. (NSPR)
NASDAQ: NSPR · Real-Time Price · USD
1.830
+0.010 (0.55%)
At close: Feb 26, 2026, 4:00 PM EST
1.730
-0.100 (-5.46%)
After-hours: Feb 26, 2026, 5:50 PM EST
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 4,201 |
| Feb 25, 2026 | 1.80 | 1.88 | 1.80 | 1.82 | 1.82 | -1.62% | 42,288 |
| Feb 24, 2026 | 1.79 | 1.88 | 1.78 | 1.85 | 1.85 | 1.65% | 20,754 |
| Feb 23, 2026 | 1.81 | 1.86 | 1.75 | 1.82 | 1.82 | 0.55% | 20,447 |
| Feb 20, 2026 | 1.83 | 1.87 | 1.76 | 1.81 | 1.81 | 4.02% | 16,136 |
| Feb 19, 2026 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 8,369 |
| Feb 18, 2026 | 1.74 | 1.82 | 1.72 | 1.73 | 1.73 | -1.14% | 16,226 |
| Feb 17, 2026 | 1.75 | 1.85 | 1.65 | 1.75 | 1.75 | - | 19,735 |
| Feb 13, 2026 | 1.60 | 1.78 | 1.60 | 1.75 | 1.75 | 2.94% | 22,449 |
| Feb 12, 2026 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | -1.45% | 15,368 |
| Feb 11, 2026 | 1.78 | 1.81 | 1.70 | 1.73 | 1.73 | -2.82% | 18,044 |
| Feb 10, 2026 | 1.77 | 1.83 | 1.67 | 1.78 | 1.78 | 0.28% | 12,340 |
| Feb 9, 2026 | 1.69 | 1.84 | 1.68 | 1.77 | 1.77 | 1.72% | 16,234 |
| Feb 6, 2026 | 1.67 | 1.77 | 1.62 | 1.74 | 1.74 | 6.10% | 19,519 |
| Feb 5, 2026 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | 0.06% | 21,739 |
| Feb 4, 2026 | 1.64 | 1.66 | 1.59 | 1.64 | 1.64 | -0.06% | 14,936 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | 0.61% | 16,475 |
| Feb 2, 2026 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | 3.16% | 23,295 |
| Jan 30, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 12,397 |
| Jan 29, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -1.82% | 17,462 |
| Jan 28, 2026 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | - | 12,750 |
| Jan 27, 2026 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | - | 47,006 |
| Jan 26, 2026 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | 1.85% | 33,972 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -5.26% | 27,146 |
| Jan 22, 2026 | 1.64 | 1.74 | 1.55 | 1.71 | 1.71 | 5.56% | 37,028 |
| Jan 21, 2026 | 1.63 | 1.73 | 1.53 | 1.62 | 1.62 | 0.62% | 46,480 |
| Jan 20, 2026 | 1.55 | 1.74 | 1.55 | 1.61 | 1.61 | 1.26% | 87,454 |
| Jan 16, 2026 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 27,567 |
| Jan 15, 2026 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | 0.63% | 38,310 |
| Jan 14, 2026 | 1.57 | 1.65 | 1.53 | 1.59 | 1.59 | 0.63% | 52,523 |
| Jan 13, 2026 | 1.67 | 1.69 | 1.51 | 1.58 | 1.58 | -2.47% | 29,430 |
| Jan 12, 2026 | 1.79 | 1.80 | 1.58 | 1.62 | 1.62 | -5.81% | 69,815 |
| Jan 9, 2026 | 1.82 | 1.83 | 1.69 | 1.72 | 1.72 | -6.52% | 47,737 |
| Jan 8, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 1.66% | 5,439 |
| Jan 7, 2026 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | - | 34,414 |
| Jan 6, 2026 | 1.92 | 1.94 | 1.80 | 1.81 | 1.81 | -6.22% | 27,146 |
| Jan 5, 2026 | 1.85 | 1.95 | 1.74 | 1.93 | 1.93 | 3.76% | 29,886 |
| Jan 2, 2026 | 1.78 | 1.86 | 1.75 | 1.86 | 1.86 | 4.49% | 23,284 |
| Dec 31, 2025 | 1.86 | 1.91 | 1.66 | 1.78 | 1.78 | -5.82% | 135,138 |
| Dec 30, 2025 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | 0.53% | 31,192 |
| Dec 29, 2025 | 1.94 | 2.15 | 1.88 | 1.88 | 1.88 | -3.59% | 48,775 |
| Dec 26, 2025 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -4.88% | 18,504 |
| Dec 24, 2025 | 2.12 | 2.12 | 1.98 | 2.05 | 2.05 | -4.65% | 29,480 |
| Dec 23, 2025 | 2.12 | 2.17 | 2.00 | 2.15 | 2.15 | 1.42% | 47,446 |
| Dec 22, 2025 | 1.98 | 2.14 | 1.89 | 2.12 | 2.12 | 6.53% | 67,114 |
| Dec 19, 2025 | 1.99 | 2.00 | 1.90 | 1.99 | 1.99 | -0.50% | 50,447 |
| Dec 18, 2025 | 1.95 | 2.07 | 1.89 | 2.00 | 2.00 | 4.17% | 28,431 |
| Dec 17, 2025 | 1.94 | 1.97 | 1.88 | 1.92 | 1.92 | -1.03% | 133,515 |
| Dec 16, 2025 | 1.96 | 1.98 | 1.89 | 1.94 | 1.94 | -1.52% | 27,900 |
| Dec 15, 2025 | 1.98 | 1.98 | 1.86 | 1.97 | 1.97 | 1.03% | 54,000 |