InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.63%	15,473
Jul 23, 2026	0.70	0.72	0.69	0.69	0.69	-0.01%	11,569
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%	31,348
Jul 20, 2026	0.72	0.72	0.70	0.70	0.70	0.33%	10,002
Jul 17, 2026	0.72	0.72	0.70	0.70	0.70	-1.20%	10,355
Jul 16, 2026	0.72	0.72	0.70	0.71	0.71	-1.38%	63,647
Jul 15, 2026	0.71	0.72	0.71	0.72	0.72	0.35%	26,119
Jul 14, 2026	0.71	0.72	0.71	0.72	0.72	-0.21%	15,162
Jul 13, 2026	0.72	0.72	0.70	0.72	0.72	-0.14%	106,975
Jul 10, 2026	0.72	0.72	0.67	0.72	0.72	1.11%	159,081
Jul 9, 2026	0.72	0.72	0.68	0.71	0.71	2.76%	107,969
Jul 8, 2026	0.72	0.72	0.69	0.69	0.69	-3.46%	117,545
Jul 7, 2026	0.70	0.72	0.70	0.72	0.72	1.56%	58,042
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
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%	140,484
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%	253,123
May 28, 2026	0.88	0.91	0.87	0.90	0.90	2.33%	318,735
May 27, 2026	0.93	0.94	0.86	0.88	0.88	-7.42%	270,727
May 26, 2026	1.00	1.00	0.92	0.95	0.95	-5.00%	142,347
May 22, 2026	1.03	1.05	1.00	1.00	1.00	-2.91%	52,120
May 21, 2026	1.01	1.05	0.97	1.03	1.03	3.00%	161,208
May 20, 2026	1.00	1.04	0.97	1.00	1.00	-	167,940
May 19, 2026	1.05	1.07	1.00	1.00	1.00	-4.76%	271,632
May 18, 2026	1.05	1.09	1.03	1.05	1.05	-	144,573
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