InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.43	0.47	0.43	0.45	0.45	2.19%	850,660
Oct 20, 2026	0.45	0.48	0.43	0.44	0.44	-0.34%	70,637
Oct 19, 2026	0.45	0.53	0.44	0.44	0.44	-3.34%	122,587
Oct 16, 2026	0.48	0.48	0.45	0.46	0.46	-5.25%	94,626
Oct 15, 2026	0.49	0.51	0.48	0.48	0.48	2.61%	60,976
Oct 14, 2026	0.48	0.50	0.46	0.47	0.47	-6.36%	198,657
Oct 13, 2026	0.54	0.57	0.48	0.50	0.50	1.71%	96,630
Oct 12, 2026	0.52	0.54	0.49	0.49	0.49	-5.64%	90,658
Oct 9, 2026	0.51	0.59	0.49	0.52	0.52	8.54%	327,215
Oct 8, 2026	0.50	0.53	0.46	0.48	0.48	-6.61%	225,415
Oct 7, 2026	0.54	0.59	0.50	0.51	0.51	-2.13%	145,454
Oct 6, 2026	0.60	0.65	0.50	0.53	0.53	-9.46%	230,453
Oct 5, 2026	0.63	0.65	0.58	0.58	0.58	-6.81%	136,210
Oct 2, 2026	0.62	0.63	0.61	0.62	0.62	0.47%	68,739
Oct 1, 2026	0.71	0.71	0.61	0.62	0.62	-7.22%	86,934
Sep 30, 2026	0.70	0.71	0.61	0.67	0.67	-3.74%	178,038
Sep 29, 2026	0.70	0.70	0.60	0.69	0.69	0.62%	150,061
Sep 28, 2026	0.70	0.71	0.67	0.69	0.69	-1.50%	23,493
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%	29,634
Sep 22, 2026	0.75	0.81	0.75	0.76	0.76	1.19%	138,145
Sep 21, 2026	0.77	0.82	0.75	0.75	0.75	-2.27%	69,156
Sep 18, 2026	0.76	0.82	0.76	0.77	0.77	1.37%	19,861
Sep 17, 2026	0.78	0.79	0.74	0.76	0.76	-1.69%	21,664
Sep 16, 2026	0.76	0.79	0.76	0.77	0.77	-	33,220
Sep 15, 2026	0.81	0.81	0.75	0.77	0.77	-4.86%	25,960
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%	31,982
Sep 10, 2026	0.80	0.80	0.75	0.78	0.78	-1.28%	39,002
Sep 9, 2026	0.82	0.85	0.76	0.79	0.79	-4.83%	48,641
Sep 8, 2026	0.83	0.86	0.81	0.83	0.83	-2.71%	72,384
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%	28,909
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%	45,767
Aug 31, 2026	0.90	0.93	0.87	0.89	0.89	4.80%	72,908
Aug 28, 2026	0.88	0.90	0.83	0.85	0.85	-4.35%	74,275
Aug 27, 2026	0.90	0.95	0.86	0.89	0.89	-0.15%	23,318
Aug 26, 2026	0.90	0.92	0.89	0.89	0.89	-3.28%	35,211
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%	84,013
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%	102,601
Aug 18, 2026	0.88	0.93	0.85	0.88	0.88	0.20%	74,255
Aug 17, 2026	0.95	1.00	0.81	0.88	0.88	-10.44%	528,594
Aug 14, 2026	0.85	1.02	0.85	0.98	0.98	16.94%	437,866
Aug 13, 2026	0.85	0.86	0.82	0.84	0.84	-2.31%	51,827
Aug 12, 2026	0.86	0.86	0.81	0.86	0.86	0.87%	86,801