InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.70	0.71	0.68	0.70	0.70	-0.86%	20,013
Jul 21, 2026	0.72	0.72	0.70	0.70	0.70	-0.41%	32,505
Jul 20, 2026	0.72	0.72	0.70	0.70	0.70	0.33%	10,433
Jul 17, 2026	0.72	0.72	0.70	0.70	0.70	-1.20%	10,360
Jul 16, 2026	0.72	0.72	0.70	0.71	0.71	-1.38%	63,667
Jul 15, 2026	0.71	0.72	0.71	0.72	0.72	0.35%	26,122
Jul 14, 2026	0.71	0.72	0.71	0.72	0.72	-0.21%	15,170
Jul 13, 2026	0.72	0.72	0.70	0.72	0.72	-0.14%	107,119
Jul 10, 2026	0.72	0.72	0.67	0.72	0.72	1.11%	159,321
Jul 9, 2026	0.72	0.72	0.68	0.71	0.71	2.76%	108,356
Jul 8, 2026	0.72	0.72	0.69	0.69	0.69	-3.46%	117,993
Jul 7, 2026	0.70	0.72	0.70	0.72	0.72	1.56%	58,043
Jul 6, 2026	0.67	0.72	0.66	0.71	0.71	1.12%	59,220
Jul 2, 2026	0.67	0.71	0.64	0.70	0.70	2.42%	160,278
Jul 1, 2026	0.72	0.72	0.67	0.68	0.68	-2.51%	63,977
Jun 30, 2026	0.70	0.72	0.68	0.70	0.70	3.00%	39,552
Jun 29, 2026	0.72	0.72	0.68	0.68	0.68	-5.60%	47,434
Jun 26, 2026	0.65	0.73	0.63	0.72	0.72	9.92%	103,278
Jun 25, 2026	0.70	0.74	0.65	0.66	0.66	-6.44%	173,424
Jun 24, 2026	0.70	0.74	0.70	0.70	0.70	-0.13%	53,856
Jun 23, 2026	0.74	0.76	0.70	0.70	0.70	-2.11%	131,915
Jun 22, 2026	0.72	0.77	0.72	0.72	0.72	0.86%	96,075
Jun 18, 2026	0.72	0.76	0.71	0.71	0.71	-3.79%	104,991
Jun 17, 2026	0.73	0.75	0.70	0.74	0.74	3.59%	44,809
Jun 16, 2026	0.80	0.84	0.71	0.71	0.71	-6.26%	100,638
Jun 15, 2026	0.78	0.89	0.69	0.76	0.76	4.11%	600,202
Jun 12, 2026	0.73	0.80	0.72	0.73	0.73	0.10%	121,652
Jun 11, 2026	0.81	0.82	0.72	0.73	0.73	-5.95%	107,883
Jun 10, 2026	0.76	0.81	0.75	0.78	0.78	1.31%	183,894
Jun 9, 2026	0.84	0.88	0.76	0.77	0.77	-6.24%	138,203
Jun 8, 2026	0.89	0.95	0.80	0.82	0.82	-7.24%	177,995
Jun 5, 2026	0.94	0.94	0.85	0.88	0.88	-4.86%	215,326
Jun 4, 2026	0.99	0.99	0.90	0.93	0.93	-3.66%	111,911