InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.22	2.41	2.22	2.27	2.27	1.34%	421,976
Oct 28, 2025	2.25	2.29	2.21	2.24	2.24	-0.88%	16,413
Oct 27, 2025	2.26	2.28	2.21	2.26	2.26	-	16,822
Oct 24, 2025	2.24	2.29	2.22	2.26	2.26	0.44%	10,562
Oct 23, 2025	2.29	2.29	2.23	2.25	2.25	0.45%	26,842
Oct 22, 2025	2.35	2.35	2.20	2.24	2.24	-4.68%	57,757
Oct 21, 2025	2.35	2.37	2.33	2.35	2.35	0.43%	17,342
Oct 20, 2025	2.32	2.35	2.32	2.34	2.34	0.86%	32,081
Oct 17, 2025	2.35	2.36	2.30	2.32	2.32	-2.52%	82,129
Oct 16, 2025	2.40	2.42	2.35	2.38	2.38	-	58,050
Oct 15, 2025	2.32	2.54	2.32	2.38	2.38	0.42%	111,930
Oct 14, 2025	2.39	2.45	2.32	2.37	2.37	-2.07%	76,396
Oct 13, 2025	2.38	2.43	2.30	2.42	2.42	2.98%	63,256
Oct 10, 2025	2.42	2.45	2.34	2.35	2.35	-2.08%	37,266
Oct 9, 2025	2.44	2.45	2.34	2.40	2.40	-1.44%	131,367
Oct 8, 2025	2.42	2.47	2.42	2.44	2.44	0.62%	15,296
Oct 7, 2025	2.46	2.49	2.40	2.42	2.42	-3.20%	29,340
Oct 6, 2025	2.42	2.57	2.42	2.50	2.50	4.60%	82,165
Oct 3, 2025	2.42	2.42	2.38	2.39	2.39	-0.83%	57,478
Oct 2, 2025	2.39	2.44	2.39	2.41	2.41	0.42%	26,680
Oct 1, 2025	2.41	2.43	2.38	2.40	2.40	-0.41%	140,537
Sep 30, 2025	2.42	2.43	2.40	2.41	2.41	-0.41%	4,496
Sep 29, 2025	2.38	2.44	2.37	2.42	2.42	1.26%	28,791
Sep 26, 2025	2.41	2.47	2.36	2.39	2.39	0.84%	930,349
Sep 25, 2025	2.42	2.43	2.37	2.37	2.37	-2.07%	15,785
Sep 24, 2025	2.40	2.48	2.39	2.42	2.42	0.83%	195,792
Sep 23, 2025	2.43	2.47	2.40	2.40	2.40	-1.64%	591,011
Sep 22, 2025	2.46	2.47	2.42	2.44	2.44	-0.41%	36,445
Sep 19, 2025	2.42	2.47	2.40	2.45	2.45	1.24%	42,492
Sep 18, 2025	2.38	2.45	2.34	2.42	2.42	0.83%	63,303
Sep 17, 2025	2.43	2.43	2.40	2.40	2.40	-0.41%	13,441
Sep 16, 2025	2.40	2.42	2.38	2.41	2.41	1.26%	30,446
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