InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	2.40	2.42	2.38	2.41	2.41	1.26%	30,436
Sep 15, 2025	2.43	2.43	2.37	2.38	2.38	-	36,290
Sep 12, 2025	2.42	2.45	2.38	2.38	2.38	-1.65%	46,353
Sep 11, 2025	2.40	2.44	2.39	2.42	2.42	0.83%	21,206
Sep 10, 2025	2.41	2.43	2.38	2.40	2.40	-2.44%	20,258
Sep 9, 2025	2.38	2.46	2.35	2.46	2.46	2.50%	52,707
Sep 8, 2025	2.39	2.41	2.36	2.40	2.40	-0.83%	36,642
Sep 5, 2025	2.44	2.45	2.39	2.42	2.42	-0.82%	69,450
Sep 4, 2025	2.45	2.45	2.40	2.44	2.44	0.41%	37,899
Sep 3, 2025	2.40	2.44	2.36	2.43	2.43	-	32,620
Sep 2, 2025	2.44	2.51	2.39	2.43	2.43	-0.41%	57,524
Aug 29, 2025	2.47	2.47	2.41	2.44	2.44	0.83%	32,614
Aug 28, 2025	2.45	2.47	2.36	2.42	2.42	-0.82%	47,616
Aug 27, 2025	2.43	2.48	2.42	2.44	2.44	-1.21%	42,172
Aug 26, 2025	2.40	2.48	2.34	2.47	2.47	2.92%	549,401
Aug 25, 2025	2.49	2.49	2.34	2.40	2.40	1.05%	207,672
Aug 22, 2025	2.37	2.40	2.36	2.38	2.38	0.21%	59,171
Aug 21, 2025	2.45	2.47	2.37	2.37	2.37	-3.27%	46,050
Aug 20, 2025	2.42	2.48	2.38	2.45	2.45	1.66%	41,849
Aug 19, 2025	2.47	2.50	2.35	2.41	2.41	-3.21%	88,130
Aug 18, 2025	2.43	2.50	2.43	2.49	2.49	-0.40%	47,944
Aug 15, 2025	2.50	2.52	2.39	2.50	2.50	-	46,413
Aug 14, 2025	2.47	2.52	2.42	2.50	2.50	-	67,466
Aug 13, 2025	2.52	2.57	2.37	2.50	2.50	-0.79%	89,422
Aug 12, 2025	2.56	2.59	2.47	2.52	2.52	-2.33%	58,156
Aug 11, 2025	2.43	2.60	2.43	2.58	2.58	6.61%	102,285
Aug 8, 2025	2.43	2.50	2.36	2.42	2.42	1.26%	49,023
Aug 7, 2025	2.49	2.50	2.36	2.39	2.39	-4.40%	56,922
Aug 6, 2025	2.39	2.50	2.35	2.50	2.50	2.04%	78,786
Aug 5, 2025	2.70	2.75	2.41	2.45	2.45	-8.24%	142,308
Aug 4, 2025	2.89	2.93	2.61	2.67	2.67	-0.74%	225,997
Aug 1, 2025	2.77	2.78	2.59	2.69	2.69	-3.58%	97,531
Jul 31, 2025	2.43	2.92	2.43	2.79	2.79	17.72%	889,794
Jul 30, 2025	2.46	2.48	2.37	2.37	2.37	-2.87%	17,782
Jul 29, 2025	2.43	2.49	2.39	2.44	2.44	-	16,233
Jul 28, 2025	2.42	2.45	2.37	2.44	2.44	0.41%	25,822
Jul 25, 2025	2.46	2.46	2.40	2.43	2.43	-0.41%	18,055
Jul 24, 2025	2.51	2.55	2.34	2.44	2.44	-1.61%	75,395
Jul 23, 2025	2.54	2.54	2.24	2.48	2.48	-1.20%	53,942
Jul 22, 2025	2.55	2.58	2.47	2.51	2.51	-0.28%	30,739
Jul 21, 2025	2.42	2.54	2.39	2.52	2.52	5.31%	52,920
Jul 18, 2025	2.41	2.45	2.37	2.39	2.39	-0.83%	58,911
Jul 17, 2025	2.36	2.45	2.31	2.41	2.41	2.99%	52,721
Jul 16, 2025	2.32	2.39	2.27	2.34	2.34	1.74%	34,413
Jul 15, 2025	2.33	2.40	2.29	2.30	2.30	-2.13%	26,899
Jul 14, 2025	2.36	2.45	2.33	2.35	2.35	-0.42%	71,543
Jul 11, 2025	2.45	2.45	2.36	2.36	2.36	-2.88%	42,726
Jul 10, 2025	2.27	2.48	2.27	2.43	2.43	-	83,840
Jul 9, 2025	2.46	2.46	2.25	2.43	2.43	7.52%	282,144
Jul 8, 2025	2.21	2.28	2.21	2.26	2.26	1.80%	49,073