Get the Stockscreener App
0.5101
0.16%
0.0008
Pre-market:
.51
-0.000100
-0.02%
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 May 20, 2025, is $0.5101.
- 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 $0.4655 on May 19, 2025. Since then, Inspira Technologies Oxy B H N Ltd's stock price has risen over 9.58% to $0.5101 now.
- The 52-week high stock price for IINN is $2.45, representing a 380.30% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for IINN is $0.4655, indicating a -8.74% decrease from the current share price, occurred on May 19, 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 |
|---|---|---|---|---|---|
| May 20, 2025 | $0.52 | $0.4822 | $0.0378 | 96,512.0 | +0.16% |
| May 19, 2025 | $0.524 | $0.4655 | $0.0585 | 367,788.0 | +0.06% |
| May 16, 2025 | $0.5324 | $0.5002 | $0.0322 | 217,887.0 | -3.78% |
| May 15, 2025 | $0.5549 | $0.50 | $0.0549 | 248,365.0 | -1.12% |
| May 14, 2025 | $0.5511 | $0.525 | $0.0261 | 64,700.0 | -4.46% |
| May 13, 2025 | $0.5691 | $0.5355 | $0.0336 | 536,508.0 | +0.00% |
| May 12, 2025 | $0.58 | $0.52 | $0.06 | 239,629.0 | -0.05% |
| May 09, 2025 | $0.57 | $0.5207 | $0.0493 | 203,742.0 | +3.80% |
| May 08, 2025 | $0.5625 | $0.521 | $0.0415 | 253,740.0 | +0.41% |
| May 07, 2025 | $0.62 | $0.53 | $0.09 | 1,034,827.0 | -8.10% |
| May 06, 2025 | $0.67 | $0.575 | $0.095 | 610,359.0 | -3.78% |
| May 05, 2025 | $0.6235 | $0.5821 | $0.0414 | 307,137.0 | -0.33% |
| May 02, 2025 | $0.6289 | $0.5888 | $0.0401 | 135,449.0 | +0.49% |
| May 01, 2025 | $0.615 | $0.5851 | $0.0299 | 42,696.0 | +3.57% |
| Apr 30, 2025 | $0.608 | $0.5725 | $0.0355 | 458,910.0 | -3.92% |
| Apr 29, 2025 | $0.6167 | $0.5925 | $0.0242 | 138,741.0 | -1.29% |
| Apr 28, 2025 | $0.6453 | $0.60 | $0.0453 | 107,133.0 | +0.83% |
| Apr 25, 2025 | $0.65 | $0.6101 | $0.0399 | 236,839.0 | -3.33% |
| Apr 24, 2025 | $0.6356 | $0.60 | $0.0356 | 447,402.0 | +5.07% |
| Apr 23, 2025 | $0.671 | $0.59 | $0.081 | 1,609,423.0 | +4.94% |
| Apr 22, 2025 | $0.605 | $0.53 | $0.075 | 522,152.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.67 | $0.4655 | $0.2045 | 4,455,851.0 | -12.97% |
| 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% |
0.50%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):