1.34
price down icon4.96%   -0.07
pre-market  Pre-market:  1.34  
loading

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 July 28, 2025, is $1.34.
  • 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 $0.4026 on May 28, 2025. Since then, Inspira Technologies Oxy B H N Ltd's stock price has risen over 232.84% to $1.34 now.
  • The 52-week high stock price for IINN is $1.65, representing a 23.13% increase from the current share price, occurred on July 08, 2025.
  • The 52-week low stock price for IINN is $0.4026, indicating a -69.96% decrease from the current share price, occurred on May 28, 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:
Date High Low High - Low Volume % Change
Jul 28, 2025 $1.43 $1.30 $0.126 252,603.0 -4.96%
Jul 25, 2025 $1.44 $1.38 $0.06 169,094.0 -1.40%
Jul 24, 2025 $1.46 $1.32 $0.1399 441,841.0 +5.15%
Jul 23, 2025 $1.39 $1.30 $0.0899 119,628.0 -1.45%
Jul 22, 2025 $1.40 $1.28 $0.1199 198,342.0 +6.15%
Jul 21, 2025 $1.43 $1.29 $0.135 542,957.0 -7.80%
Jul 18, 2025 $1.54 $1.38 $0.165 696,210.0 -4.08%
Jul 17, 2025 $1.55 $1.38 $0.17 1,049,033.0 +7.30%
Jul 16, 2025 $1.45 $1.33 $0.1169 569,780.0 +2.24%
Jul 15, 2025 $1.50 $1.31 $0.19 858,438.0 -4.29%
Jul 14, 2025 $1.48 $1.19 $0.29 1,641,769.0 +16.67%
Jul 11, 2025 $1.36 $1.16 $0.1997 1,236,167.0 -12.41%
Jul 10, 2025 $1.46 $1.32 $0.1367 1,314,143.0 -4.86%
Jul 09, 2025 $1.52 $1.41 $0.1099 1,276,789.0 -3.36%
Jul 08, 2025 $1.65 $1.40 $0.25 2,369,885.0 -3.25%
Jul 07, 2025 $1.64 $1.21 $0.43 4,333,577.0 +29.41%
Jul 03, 2025 $1.25 $1.00 $0.25 2,230,912.0 +10.19%
Jul 02, 2025 $1.14 $0.84 $0.30 13,674,366.0 +32.71%
Jul 01, 2025 $0.85 $0.77 $0.08 144,701.0 -4.26%

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
Jul, 2025 $1.65 $0.77 $0.88 33,372,838.0 +57.65%
Jun, 2025 $0.8899 $0.5305 $0.3594 7,556,264.0 +39.32%
May, 2025 $0.67 $0.4026 $0.2674 15,701,355.0 +4.09%
Apr, 2025 $0.7001 $0.53 $0.1701 8,080,813.0 -12.39%
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%
$292.27
price up icon 0.71%
medical_devices STE
$226.53
price down icon 1.71%
medical_devices PHG
$25.66
price down icon 1.91%
$89.53
price up icon 0.61%
$77.74
price up icon 0.17%
medical_devices EW
$78.49
price down icon 1.89%
Cap:     |  Volume (24h):