InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.78	0.89	0.69	0.76	0.76	4.11%	599,807
Jun 12, 2026	0.73	0.80	0.72	0.73	0.73	0.10%	121,600
Jun 11, 2026	0.81	0.82	0.72	0.73	0.73	-5.95%	106,952
Jun 10, 2026	0.76	0.81	0.75	0.78	0.78	1.31%	181,913
Jun 9, 2026	0.84	0.88	0.76	0.77	0.77	-6.24%	98,114
Jun 8, 2026	0.89	0.95	0.80	0.82	0.82	-7.24%	177,485
Jun 5, 2026	0.94	0.94	0.85	0.88	0.88	-4.86%	214,499
Jun 4, 2026	0.99	0.99	0.90	0.93	0.93	-3.66%	111,840
Jun 3, 2026	1.01	1.03	0.96	0.96	0.96	-4.94%	29,418
Jun 2, 2026	1.00	1.04	0.97	1.01	1.01	2.02%	139,824
Jun 1, 2026	1.00	1.02	0.95	0.99	0.99	7.53%	245,158
May 29, 2026	0.90	1.00	0.90	0.92	0.92	2.30%	252,496
May 28, 2026	0.88	0.91	0.87	0.90	0.90	2.33%	318,525
May 27, 2026	0.93	0.94	0.86	0.88	0.88	-7.42%	270,615
May 26, 2026	1.00	1.00	0.92	0.95	0.95	-5.00%	140,953
May 22, 2026	1.03	1.05	1.00	1.00	1.00	-2.91%	51,910
May 21, 2026	1.01	1.05	0.97	1.03	1.03	3.00%	159,957
May 20, 2026	1.00	1.04	0.97	1.00	1.00	-	167,933
May 19, 2026	1.05	1.07	1.00	1.00	1.00	-4.76%	271,461
May 18, 2026	1.05	1.09	1.03	1.05	1.05	-	144,280
May 15, 2026	1.13	1.15	1.05	1.05	1.05	-7.89%	185,205
May 14, 2026	1.17	1.19	1.14	1.14	1.14	-2.56%	189,669
May 13, 2026	1.22	1.24	1.13	1.17	1.17	-2.50%	342,238
May 12, 2026	1.24	1.27	1.18	1.20	1.20	-4.00%	162,137
May 11, 2026	1.21	1.29	1.16	1.25	1.25	8.70%	683,884
May 8, 2026	1.16	1.18	1.12	1.15	1.15	-0.86%	263,190
May 7, 2026	1.15	1.20	1.13	1.16	1.16	-	413,133
May 6, 2026	1.11	1.21	1.09	1.16	1.16	5.45%	276,447
May 5, 2026	1.02	1.18	1.02	1.10	1.10	-5.98%	585,814
May 4, 2026	1.05	1.20	1.04	1.17	1.17	1.74%	1,366,669
May 1, 2026	1.17	1.18	1.15	1.15	1.15	-2.54%	9,174,535
Apr 30, 2026	1.15	1.24	1.15	1.18	1.18	3.51%	69,700
Apr 29, 2026	1.13	1.27	1.13	1.14	1.14	-	107,084
Apr 28, 2026	1.21	1.23	1.12	1.14	1.14	-5.79%	34,076
Apr 27, 2026	1.30	1.31	1.19	1.21	1.21	-3.20%	48,207
Apr 24, 2026	1.27	1.27	1.19	1.25	1.25	-2.34%	37,273
Apr 23, 2026	1.33	1.35	1.25	1.28	1.28	-3.03%	92,958
Apr 22, 2026	1.34	1.37	1.32	1.32	1.32	-0.75%	13,325
Apr 21, 2026	1.36	1.39	1.31	1.33	1.33	-1.48%	39,993
Apr 20, 2026	1.35	1.35	1.30	1.35	1.35	-	76,055
Apr 17, 2026	1.34	1.39	1.32	1.35	1.35	-	145,505
Apr 16, 2026	1.37	1.42	1.32	1.35	1.35	-	109,581
Apr 15, 2026	1.36	1.37	1.32	1.35	1.35	-	80,834
Apr 14, 2026	1.33	1.39	1.33	1.35	1.35	-	34,985
Apr 13, 2026	1.31	1.38	1.31	1.35	1.35	4.65%	31,402
Apr 10, 2026	1.33	1.42	1.28	1.29	1.29	-3.73%	44,660
Apr 9, 2026	1.38	1.39	1.30	1.34	1.34	-2.19%	39,210
Apr 8, 2026	1.46	1.57	1.32	1.37	1.37	-1.44%	52,614
Apr 7, 2026	1.47	1.49	1.38	1.39	1.39	-6.71%	15,209
Apr 6, 2026	1.57	1.72	1.45	1.49	1.49	-3.25%	61,818