Get the Stockscreener App
0.5799
3.63%
-0.0199
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History
The historical daily chart and data for Inspira Technologies Oxy B H N Ltd stock (IINN), show that the latest closing stock price as of April 09, 2025, is $0.5799.
- Inspira Technologies Oxy B H N Ltd all-time high stock price is $9.59, occurred on October 26, 2021.
- The lowest Inspira Technologies Oxy B H N Ltd stock price recorded was $0.5514 on April 08, 2025. Since then, Inspira Technologies Oxy B H N Ltd's stock price has risen over 5.17% to $0.5799 now.
- The 52-week high stock price for IINN is $2.45, representing a 322.49% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for IINN is $0.5514, indicating a -4.91% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Inspira Technologies Oxy B H N Ltd (IINN) stock in the beginning of 2024 was $3.95. The stock closed the year at $1.29, a loss of over -67.34% for the year.
The table below shows more information about IINN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2025 | $0.5899 | $0.5403 | $0.0496 | 289,452.0 | -3.32% |
| Apr 08, 2025 | $0.61 | $0.5514 | $0.0586 | 124,275.0 | +0.33% |
| Apr 07, 2025 | $0.6411 | $0.5646 | $0.0765 | 409,962.0 | +1.32% |
| Apr 04, 2025 | $0.627 | $0.5703 | $0.0567 | 234,835.0 | -5.39% |
| Apr 03, 2025 | $0.6699 | $0.61 | $0.0599 | 182,073.0 | -6.80% |
| Apr 02, 2025 | $0.6745 | $0.61 | $0.0645 | 40,592.0 | +4.32% |
| Apr 01, 2025 | $0.6899 | $0.6111 | $0.0788 | 208,144.0 | -4.13% |
| Mar 31, 2025 | $0.7067 | $0.6399 | $0.0668 | 241,752.0 | -2.48% |
| Mar 28, 2025 | $0.739 | $0.68 | $0.059 | 145,686.0 | -3.80% |
| Mar 27, 2025 | $0.7356 | $0.7121 | $0.0235 | 120,786.0 | -4.08% |
| Mar 26, 2025 | $0.7815 | $0.7088 | $0.0727 | 645,119.0 | -3.45% |
| Mar 25, 2025 | $0.80 | $0.758 | $0.042 | 197,375.0 | +0.00% |
| Mar 24, 2025 | $0.79 | $0.7301 | $0.0599 | 158,226.0 | -0.65% |
| Mar 21, 2025 | $0.8099 | $0.7088 | $0.1011 | 308,246.0 | +6.91% |
| Mar 20, 2025 | $0.7336 | $0.6886 | $0.045 | 128,813.0 | +2.84% |
| Mar 19, 2025 | $0.7487 | $0.702 | $0.0467 | 92,347.0 | -5.23% |
| Mar 18, 2025 | $0.7499 | $0.6901 | $0.0598 | 460,759.0 | +4.73% |
| Mar 17, 2025 | $0.7298 | $0.65 | $0.0798 | 499,380.0 | -2.70% |
| Mar 14, 2025 | $0.7398 | $0.6857 | $0.0541 | 137,555.0 | +4.27% |
| Mar 13, 2025 | $0.7547 | $0.6541 | $0.1006 | 275,796.0 | -8.75% |
| Mar 12, 2025 | $0.7785 | $0.7225 | $0.056 | 169,702.0 | -1.63% |
| Mar 11, 2025 | $0.799 | $0.74 | $0.059 | 188,023.0 | -0.06% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspira Technologies Oxy B H N Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IINN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspira Technologies Oxy B H N Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.6899 | $0.5403 | $0.1496 | 1,489,333.0 | -13.32% |
| Mar, 2025 | $0.9287 | $0.6399 | $0.2888 | 4,883,503.0 | -25.67% |
| Feb, 2025 | $1.04 | $0.77 | $0.27 | 31,055,522.0 | +5.88% |
| Jan, 2025 | $1.13 | $0.85 | $0.28 | 35,379,067.0 | -16.67% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.39 | $0.8572 | $0.5278 | 4,352,972.0 | -24.44% |
| Nov, 2024 | $1.45 | $1.17 | $0.28 | 3,148,485.0 | +8.00% |
| Oct, 2024 | $1.49 | $1.25 | $0.24 | 3,246,615.0 | -8.76% |
| Sep, 2024 | $1.47 | $1.05 | $0.42 | 2,502,906.0 | +26.85% |
| Aug, 2024 | $1.30 | $0.813 | $0.487 | 1,563,840.0 | -0.63% |
| Jul, 2024 | $1.60 | $1.01 | $0.59 | 2,735,565.0 | -21.25% |
| Jun, 2024 | $2.31 | $1.28 | $1.03 | 1,833,775.0 | -40.00% |
| May, 2024 | $2.45 | $1.78 | $0.67 | 4,963,031.0 | +22.34% |
| Apr, 2024 | $2.36 | $1.64 | $0.72 | 5,654,826.0 | +7.43% |
| Mar, 2024 | $2.09 | $1.50 | $0.59 | 6,962,722.0 | +8.02% |
| Feb, 2024 | $1.96 | $0.80 | $1.16 | 59,601,677.0 | +77.05% |
| Jan, 2024 | $1.22 | $0.7613 | $0.4587 | 6,707,608.0 | -13.68% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.49 | $0.85 | $1.64 | 40,738,265.0 | -2.75% |
| Nov, 2023 | $1.32 | $1.00 | $0.3208 | 596,482.0 | -9.17% |
| Oct, 2023 | $1.56 | $1.20 | $0.36 | 450,779.0 | -21.05% |
| Sep, 2023 | $1.58 | $1.25 | $0.33 | 453,350.0 | +7.04% |
| Aug, 2023 | $1.50 | $1.21 | $0.29 | 484,290.0 | -0.01% |
| Jul, 2023 | $1.63 | $1.31 | $0.32 | 667,629.0 | -5.33% |
| Jun, 2023 | $1.72 | $1.36 | $0.3617 | 431,866.0 | +5.63% |
| May, 2023 | $1.61 | $1.13 | $0.48 | 370,014.0 | +22.98% |
| Apr, 2023 | $1.38 | $1.12 | $0.2599 | 291,176.0 | -14.47% |
| Mar, 2023 | $1.68 | $1.25 | $0.4325 | 460,108.0 | -15.09% |
| Feb, 2023 | $1.99 | $1.50 | $0.4862 | 885,249.0 | -3.64% |
| Jan, 2023 | $1.90 | $1.15 | $0.75 | 4,829,629.0 | +27.91% |
0.28%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):