Get the Stockscreener App
0.4757
0.38%
-0.0018
After Hours:
.47
-0.0057
-1.20%
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 05, 2026, is $0.4757.
- 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 $0.3353 on March 27, 2026. Since then, Inspira Technologies Oxy B H N Ltd's stock price has risen over 41.87% to $0.4757 now.
- The 52-week high stock price for IINN is $1.65, representing a 246.86% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for IINN is $0.3353, indicating a -29.51% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Inspira Technologies Oxy B H N Ltd (IINN) stock in the beginning of 2025 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 05, 2026 | $0.482 | $0.4501 | $0.0319 | 292,609.0 | -0.38% |
| May 04, 2026 | $0.4795 | $0.45 | $0.0295 | 191,975.0 | +2.03% |
| May 01, 2026 | $0.4866 | $0.4477 | $0.0389 | 382,161.0 | +5.76% |
| Apr 30, 2026 | $0.475 | $0.4425 | $0.0325 | 378,309.0 | -0.90% |
| Apr 29, 2026 | $0.4788 | $0.432 | $0.0468 | 234,470.0 | -6.96% |
| Apr 28, 2026 | $0.54 | $0.4561 | $0.0839 | 397,781.0 | -5.72% |
| Apr 27, 2026 | $0.5753 | $0.49 | $0.0853 | 298,303.0 | -4.90% |
| Apr 24, 2026 | $0.565 | $0.524 | $0.041 | 144,703.0 | -0.83% |
| Apr 23, 2026 | $0.5977 | $0.51 | $0.0877 | 213,382.0 | -8.04% |
| Apr 22, 2026 | $0.598 | $0.5701 | $0.0279 | 168,359.0 | +1.24% |
| Apr 21, 2026 | $0.61 | $0.56 | $0.05 | 374,376.0 | -1.21% |
| Apr 20, 2026 | $0.6499 | $0.4905 | $0.1594 | 1,532,315.0 | +17.78% |
| Apr 17, 2026 | $0.5169 | $0.48 | $0.0369 | 294,808.0 | +0.65% |
| Apr 16, 2026 | $0.59 | $0.485 | $0.105 | 703,177.0 | -2.56% |
| Apr 15, 2026 | $0.5299 | $0.468 | $0.0619 | 311,927.0 | +6.95% |
| Apr 14, 2026 | $0.52 | $0.46 | $0.06 | 338,699.0 | -6.50% |
| Apr 13, 2026 | $0.55 | $0.4209 | $0.1291 | 1,117,029.0 | +19.56% |
| Apr 10, 2026 | $0.46 | $0.41 | $0.05 | 273,730.0 | +4.40% |
| Apr 09, 2026 | $0.46 | $0.3943 | $0.0657 | 185,902.0 | -4.44% |
| Apr 08, 2026 | $0.459 | $0.4001 | $0.0589 | 189,863.0 | +1.38% |
| Apr 07, 2026 | $0.48 | $0.42 | $0.06 | 260,757.0 | +2.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.4866 | $0.4477 | $0.0389 | 1,159,354.0 | +7.50% |
| Apr, 2026 | $0.6499 | $0.3943 | $0.2556 | 8,801,623.0 | -0.92% |
| Mar, 2026 | $0.64 | $0.3353 | $0.3047 | 4,502,048.0 | -22.99% |
| Feb, 2026 | $0.80 | $0.554 | $0.246 | 28,524,343.0 | -22.68% |
| Jan, 2026 | $1.12 | $0.74 | $0.38 | 3,862,807.0 | -16.67% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.19 | $0.88 | $0.31 | 3,292,871.0 | -15.47% |
| Nov, 2025 | $1.12 | $0.85 | $0.2701 | 3,170,423.0 | +16.67% |
| 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% |
0.41%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):