InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	1.78	2.10	1.78	1.93	1.93	13.53%	283,384
Nov 20, 2025	1.98	1.98	1.69	1.70	1.70	-11.46%	86,317
Nov 19, 2025	1.99	2.06	1.92	1.92	1.92	-2.04%	67,034
Nov 18, 2025	1.86	2.02	1.85	1.96	1.96	-2.49%	123,490
Nov 17, 2025	2.12	2.22	2.00	2.01	2.01	-4.74%	273,344
Nov 14, 2025	1.87	2.13	1.87	2.11	2.11	12.83%	88,861
Nov 13, 2025	1.79	1.88	1.78	1.87	1.87	4.47%	56,824
Nov 12, 2025	1.66	1.85	1.61	1.79	1.79	9.82%	131,662
Nov 11, 2025	1.69	1.90	1.59	1.63	1.63	-2.98%	279,966
Nov 10, 2025	1.70	1.82	1.59	1.68	1.68	-7.18%	761,834
Nov 7, 2025	1.96	2.04	1.77	1.81	1.81	-7.65%	880,364
Nov 6, 2025	2.12	2.13	1.90	1.96	1.96	-7.11%	131,167
Nov 5, 2025	2.13	2.29	2.07	2.11	2.11	-0.71%	47,863
Nov 4, 2025	2.40	2.40	2.05	2.13	2.13	-7.21%	139,133
Nov 3, 2025	2.18	2.35	2.18	2.29	2.29	3.62%	77,050
Oct 31, 2025	2.19	2.26	2.10	2.21	2.21	0.91%	75,997
Oct 30, 2025	2.24	2.29	2.19	2.19	2.19	-3.52%	46,351
Oct 29, 2025	2.22	2.41	2.22	2.27	2.27	1.34%	422,226
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