Get the Stockscreener App
0.9648
8.11%
-0.0852
After Hours:
.97
0.0052
+0.54%
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 November 07, 2025, is $0.9648.
- 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 139.64% to $0.9648 now.
- The 52-week high stock price for IINN is $1.65, representing a 71.02% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for IINN is $0.4026, indicating a -58.27% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 07, 2025 | $1.01 | $0.95 | $0.06 | 299,205.0 | -8.11% |
| Nov 06, 2025 | $1.12 | $0.95 | $0.1701 | 777,320.0 | +15.63% |
| Nov 05, 2025 | $0.92 | $0.8726 | $0.0474 | 141,200.0 | +3.25% |
| Nov 04, 2025 | $0.89 | $0.85 | $0.04 | 156,929.0 | -0.99% |
| Nov 03, 2025 | $0.96 | $0.872 | $0.088 | 234,801.0 | -4.48% |
| Oct 31, 2025 | $0.9501 | $0.915 | $0.0351 | 129,910.0 | +0.00% |
| Oct 30, 2025 | $1.00 | $0.92 | $0.08 | 262,022.0 | -6.99% |
| Oct 29, 2025 | $1.06 | $0.9855 | $0.0715 | 370,242.0 | -4.77% |
| Oct 28, 2025 | $1.06 | $1.02 | $0.04 | 282,176.0 | -1.87% |
| Oct 27, 2025 | $1.12 | $1.06 | $0.0603 | 205,935.0 | -2.73% |
| Oct 24, 2025 | $1.13 | $1.08 | $0.05 | 111,928.0 | +0.92% |
| Oct 23, 2025 | $1.10 | $1.06 | $0.04 | 91,492.0 | +4.81% |
| Oct 22, 2025 | $1.12 | $1.01 | $0.11 | 673,902.0 | -7.96% |
| Oct 21, 2025 | $1.18 | $1.10 | $0.08 | 442,168.0 | +0.00% |
| Oct 20, 2025 | $1.14 | $1.10 | $0.04 | 141,968.0 | +2.73% |
| Oct 17, 2025 | $1.12 | $1.10 | $0.0216 | 246,991.0 | -1.79% |
| Oct 16, 2025 | $1.18 | $1.12 | $0.06 | 254,845.0 | -3.45% |
| Oct 15, 2025 | $1.21 | $1.15 | $0.06 | 169,617.0 | -1.69% |
| Oct 14, 2025 | $1.18 | $1.13 | $0.05 | 97,324.0 | +1.72% |
| Oct 13, 2025 | $1.17 | $1.13 | $0.0385 | 130,850.0 | +2.65% |
| Oct 10, 2025 | $1.24 | $1.13 | $0.1073 | 251,989.0 | -7.38% |
| Oct 09, 2025 | $1.28 | $1.18 | $0.10 | 244,939.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.12 | $0.85 | $0.2701 | 1,908,660.0 | +3.74% |
| Oct, 2025 | $1.28 | $0.915 | $0.365 | 5,873,807.0 | -26.77% |
| Sep, 2025 | $1.34 | $1.11 | $0.2279 | 7,935,758.0 | +10.43% |
| Aug, 2025 | $1.50 | $1.09 | $0.4099 | 29,972,616.0 | -9.45% |
| Jul, 2025 | $1.65 | $0.77 | $0.88 | 33,736,834.0 | +49.41% |
| 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% |
5.21%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):