InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.71	0.71	0.61	0.62	0.62	-7.22%	86,919
Sep 30, 2026	0.70	0.71	0.61	0.67	0.67	-3.74%	177,485
Sep 29, 2026	0.70	0.70	0.60	0.69	0.69	0.62%	145,527
Sep 28, 2026	0.70	0.71	0.67	0.69	0.69	-1.50%	23,480
Sep 25, 2026	0.71	0.71	0.69	0.70	0.70	-	52,672
Sep 24, 2026	0.73	0.74	0.70	0.70	0.70	-6.79%	67,677
Sep 23, 2026	0.75	0.77	0.73	0.75	0.75	-1.04%	28,516
Sep 22, 2026	0.75	0.81	0.75	0.76	0.76	1.19%	137,110
Sep 21, 2026	0.77	0.82	0.75	0.75	0.75	-2.27%	69,123
Sep 18, 2026	0.76	0.82	0.76	0.77	0.77	1.37%	19,831
Sep 17, 2026	0.78	0.79	0.74	0.76	0.76	-1.69%	21,660
Sep 16, 2026	0.76	0.79	0.76	0.77	0.77	-	33,215
Sep 15, 2026	0.81	0.81	0.75	0.77	0.77	-4.86%	25,086
Sep 14, 2026	0.81	0.81	0.75	0.81	0.81	2.46%	27,355
Sep 11, 2026	0.80	0.81	0.77	0.79	0.79	1.28%	31,955
Sep 10, 2026	0.80	0.80	0.75	0.78	0.78	-1.28%	39,001
Sep 9, 2026	0.82	0.85	0.76	0.79	0.79	-4.83%	48,640
Sep 8, 2026	0.83	0.86	0.81	0.83	0.83	-2.71%	72,353
Sep 4, 2026	0.84	0.90	0.83	0.85	0.85	1.26%	30,331
Sep 3, 2026	0.90	0.90	0.84	0.84	0.84	0.28%	28,893
Sep 2, 2026	0.90	0.90	0.84	0.84	0.84	-7.52%	66,117
Sep 1, 2026	0.86	0.91	0.85	0.91	0.91	1.99%	45,692
Aug 31, 2026	0.90	0.93	0.87	0.89	0.89	4.80%	72,601
Aug 28, 2026	0.88	0.90	0.83	0.85	0.85	-4.35%	74,225
Aug 27, 2026	0.90	0.95	0.86	0.89	0.89	-0.15%	23,047
Aug 26, 2026	0.90	0.92	0.89	0.89	0.89	-3.28%	35,208
Aug 25, 2026	0.85	0.95	0.85	0.92	0.92	5.78%	49,935
Aug 24, 2026	0.88	0.89	0.86	0.87	0.87	-3.32%	113,070
Aug 21, 2026	0.89	0.90	0.85	0.90	0.90	-0.01%	83,882
Aug 20, 2026	0.91	0.92	0.86	0.90	0.90	-1.10%	46,810
Aug 19, 2026	0.86	0.97	0.85	0.91	0.91	3.21%	102,571
Aug 18, 2026	0.88	0.93	0.85	0.88	0.88	0.20%	74,086
Aug 17, 2026	0.95	1.00	0.81	0.88	0.88	-10.44%	526,203
Aug 14, 2026	0.85	1.02	0.85	0.98	0.98	16.94%	426,506
Aug 13, 2026	0.85	0.86	0.82	0.84	0.84	-2.31%	50,330
Aug 12, 2026	0.86	0.86	0.81	0.86	0.86	0.87%	86,300
Aug 11, 2026	0.80	0.86	0.80	0.85	0.85	6.54%	70,698
Aug 10, 2026	0.75	0.87	0.74	0.80	0.80	8.03%	107,711
Aug 7, 2026	0.70	0.75	0.68	0.74	0.74	2.58%	50,076
Aug 6, 2026	0.72	0.73	0.72	0.72	0.72	0.31%	28,498
Aug 5, 2026	0.72	0.72	0.70	0.72	0.72	0.01%	39,474
Aug 4, 2026	0.68	0.72	0.66	0.72	0.72	5.71%	138,420
Aug 3, 2026	0.67	0.70	0.65	0.68	0.68	4.77%	39,041
Jul 31, 2026	0.66	0.68	0.65	0.65	0.65	-3.25%	72,597
Jul 30, 2026	0.67	0.68	0.66	0.67	0.67	0.25%	75,008
Jul 29, 2026	0.69	0.69	0.66	0.67	0.67	-2.10%	37,247
Jul 28, 2026	0.68	0.71	0.67	0.68	0.68	-0.73%	46,689
Jul 27, 2026	0.68	0.72	0.66	0.69	0.69	0.87%	28,953
Jul 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.63%	15,575
Jul 23, 2026	0.70	0.72	0.69	0.69	0.69	-0.01%	11,571