InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.79	0.82	0.73	0.82	0.82	5.09%	180,468
Nov 10, 2026	0.72	0.79	0.68	0.78	0.78	9.34%	306,584
Nov 9, 2026	0.68	0.77	0.65	0.71	0.71	2.50%	398,960
Nov 6, 2026	0.62	0.72	0.61	0.70	0.70	8.92%	342,670
Nov 5, 2026	0.80	0.80	0.60	0.64	0.64	-18.18%	371,311
Nov 4, 2026	0.69	0.81	0.65	0.78	0.78	18.71%	511,628
Nov 3, 2026	0.51	0.68	0.51	0.66	0.66	22.06%	557,216
Nov 2, 2026	0.47	0.57	0.46	0.54	0.54	19.78%	650,769
Oct 30, 2026	0.44	0.47	0.44	0.45	0.45	-0.31%	478,662
Oct 29, 2026	0.46	0.48	0.44	0.45	0.45	-3.55%	207,120
Oct 28, 2026	0.45	0.48	0.44	0.47	0.47	2.86%	524,799
Oct 27, 2026	0.45	0.48	0.43	0.46	0.46	1.11%	390,781
Oct 26, 2026	0.46	0.50	0.43	0.45	0.45	0.16%	301,381
Oct 23, 2026	0.47	0.50	0.44	0.45	0.45	-1.25%	172,134
Oct 22, 2026	0.46	0.49	0.44	0.46	0.46	1.54%	512,461
Oct 21, 2026	0.43	0.47	0.43	0.45	0.45	2.19%	850,659
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%	122,646
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