Get the Stockscreener App
0.8661
3.77%
-0.0339
After Hours:
.85
-0.0161
-1.86%
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 March 03, 2025, is $0.8661.
- 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 $0.7613 on January 08, 2024. Since then, Inspira Technologies Oxy B H N Ltd's stock price has risen over 13.77% to $0.8661 now.
- The 52-week high stock price for IINN is $2.45, representing a 182.88% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for IINN is $0.77, indicating a -11.10% decrease from the current share price, occurred on February 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $0.9287 | $0.84 | $0.0887 | 168,450.0 | -3.77% |
| Feb 28, 2025 | $0.9099 | $0.77 | $0.1399 | 762,824.0 | +8.43% |
| Feb 27, 2025 | $0.8548 | $0.8251 | $0.0297 | 116,813.0 | -1.86% |
| Feb 26, 2025 | $0.8477 | $0.8122 | $0.0355 | 147,493.0 | +2.63% |
| Feb 25, 2025 | $0.8922 | $0.81 | $0.0822 | 251,887.0 | -8.34% |
| Feb 24, 2025 | $0.94 | $0.86 | $0.08 | 520,071.0 | +3.14% |
| Feb 21, 2025 | $0.905 | $0.8562 | $0.0488 | 245,113.0 | -2.89% |
| Feb 20, 2025 | $0.9499 | $0.895 | $0.0549 | 494,884.0 | -5.51% |
| Feb 19, 2025 | $0.9745 | $0.92 | $0.0545 | 520,515.0 | +3.02% |
| Feb 18, 2025 | $0.93 | $0.88 | $0.05 | 844,339.0 | +3.02% |
| Feb 14, 2025 | $0.9437 | $0.85 | $0.0937 | 550,274.0 | -1.78% |
| Feb 13, 2025 | $0.92 | $0.8415 | $0.0785 | 648,440.0 | +1.24% |
| Feb 12, 2025 | $0.94 | $0.8232 | $0.1168 | 1,180,129.0 | -2.68% |
| Feb 11, 2025 | $1.04 | $0.8997 | $0.1403 | 20,071,787.0 | +8.93% |
| Feb 10, 2025 | $0.859 | $0.80 | $0.059 | 522,491.0 | -1.16% |
| Feb 07, 2025 | $0.92 | $0.83 | $0.09 | 678,029.0 | -2.29% |
| Feb 06, 2025 | $0.9081 | $0.8294 | $0.0787 | 1,368,204.0 | +7.05% |
| Feb 05, 2025 | $0.85 | $0.79 | $0.06 | 1,391,511.0 | -2.70% |
| Feb 04, 2025 | $0.87 | $0.82 | $0.05 | 327,602.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.9287 | $0.84 | $0.0887 | 336,900.0 | -3.77% |
| 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% |
1.02%
2.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):