InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	2.46	2.48	2.37	2.37	2.37	-2.87%	17,771
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
Jul 7, 2025	2.25	2.37	2.21	2.22	2.22	-0.89%	218,397
Jul 3, 2025	2.26	2.29	2.20	2.24	2.24	0.45%	44,755
Jul 2, 2025	2.26	2.27	2.12	2.23	2.23	-	136,485
Jul 1, 2025	2.27	2.28	2.17	2.23	2.23	-1.76%	71,802
Jun 30, 2025	2.27	2.33	2.24	2.27	2.27	-0.87%	141,980
Jun 27, 2025	2.24	2.30	2.16	2.29	2.29	1.33%	168,355
Jun 26, 2025	2.19	2.29	2.10	2.26	2.26	0.89%	256,638
Jun 25, 2025	2.33	2.33	1.99	2.24	2.24	-9.49%	906,096
Jun 24, 2025	2.58	2.59	2.45	2.48	2.48	-1.79%	5,004,563
Jun 23, 2025	2.41	2.59	2.30	2.52	2.52	2.44%	68,256
Jun 20, 2025	2.48	2.50	2.43	2.46	2.46	1.65%	43,010
Jun 18, 2025	2.48	2.50	2.40	2.42	2.42	0.41%	23,164
Jun 17, 2025	2.45	2.50	2.41	2.41	2.41	-1.63%	18,372
Jun 16, 2025	2.32	2.50	2.32	2.45	2.45	5.60%	26,843
Jun 13, 2025	2.45	2.50	2.25	2.32	2.32	-7.20%	126,494
Jun 12, 2025	2.42	2.50	2.42	2.50	2.50	2.04%	13,313
Jun 11, 2025	2.42	2.50	2.42	2.45	2.45	0.41%	19,110
Jun 10, 2025	2.40	2.46	2.40	2.44	2.44	1.67%	24,798
Jun 9, 2025	2.51	2.59	2.39	2.40	2.40	-4.00%	50,410
Jun 6, 2025	2.50	2.51	2.49	2.50	2.50	-	86,123
Jun 5, 2025	2.60	2.60	2.47	2.50	2.50	-3.85%	66,599
Jun 4, 2025	2.57	2.65	2.57	2.60	2.60	1.96%	119,975
Jun 3, 2025	2.58	2.60	2.50	2.55	2.55	0.39%	15,882
Jun 2, 2025	2.60	2.60	2.47	2.54	2.54	-0.78%	16,857
May 30, 2025	2.48	2.59	2.47	2.56	2.56	-	84,441
May 29, 2025	2.44	2.60	2.42	2.56	2.56	4.45%	26,215
May 28, 2025	2.50	2.53	2.45	2.45	2.45	-1.57%	13,256
May 27, 2025	2.57	2.57	2.49	2.49	2.49	-1.58%	14,789
May 23, 2025	2.31	2.57	2.31	2.53	2.53	10.96%	38,507
May 22, 2025	2.24	2.33	2.20	2.28	2.28	2.47%	70,894
May 21, 2025	2.25	2.28	2.19	2.23	2.23	1.60%	37,700
May 20, 2025	2.30	2.30	2.16	2.19	2.19	-3.10%	42,087
May 19, 2025	2.42	2.44	2.25	2.26	2.26	-4.24%	43,249