Inspira Technologies Oxy B.H.N. Ltd. (IINN) NASDAQ

1.52

+0.793(+109.08%)

Updated at May 26 09:30AM

Currency In USD

IINN Historical Return

If you invested $1000 in Inspira Technologies Oxy B.H.N. Ltd. (IINN) since IPO date, it would be worth $320 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,070.42, while $1000 invested 1 year ago would be worth $2,593.86. This corresponds to total returns of -68%, 7.04%, 159.39%, respectively, with annualized returns of -20.78%, 2.3%, 159.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IINN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2026	0.44	0.38	0.38	0.44	0.37	1.16M
May 18, 2026	0.4	0.37	0.37	0.41	0.36	1.05M
May 15, 2026	0.38	0.4	0.4	0.41	0.38	211,183
May 14, 2026	0.4	0.4	0.4	0.41	0.38	281,755
May 13, 2026	0.41	0.41	0.41	0.41	0.39	305,117
May 12, 2026	0.42	0.42	0.42	0.43	0.41	200,452
May 11, 2026	0.45	0.41	0.41	0.45	0.4	416,307
May 08, 2026	0.45	0.43	0.43	0.47	0.41	282,592
May 07, 2026	0.44	0.45	0.45	0.46	0.44	68,953
May 06, 2026	0.47	0.44	0.44	0.47	0.43	321,091
May 05, 2026	0.48	0.48	0.48	0.48	0.45	294,164
May 04, 2026	0.46	0.48	0.48	0.48	0.45	191,974
May 01, 2026	0.45	0.47	0.47	0.49	0.45	379,161
April 30, 2026	0.46	0.44	0.44	0.48	0.44	378,309
April 29, 2026	0.47	0.45	0.45	0.48	0.43	233,470
April 28, 2026	0.5	0.48	0.48	0.54	0.46	397,781
April 27, 2026	0.56	0.51	0.51	0.58	0.49	298,745
April 24, 2026	0.56	0.54	0.54	0.56	0.52	144,703
April 23, 2026	0.6	0.54	0.54	0.6	0.51	213,382
April 22, 2026	0.57	0.59	0.59	0.6	0.57	168,359
April 21, 2026	0.59	0.58	0.58	0.61	0.56	374,376
April 20, 2026	0.49	0.59	0.59	0.65	0.49	1.53M
April 17, 2026	0.49	0.5	0.5	0.52	0.48	294,056
April 16, 2026	0.51	0.5	0.5	0.59	0.49	703,077
April 15, 2026	0.48	0.51	0.51	0.53	0.47	311,677
April 14, 2026	0.51	0.48	0.48	0.52	0.46	338,302
April 13, 2026	0.45	0.51	0.51	0.55	0.42	1.11M
April 10, 2026	0.41	0.42	0.42	0.46	0.41	273,730
April 09, 2026	0.44	0.41	0.41	0.46	0.39	185,902
April 08, 2026	0.42	0.43	0.43	0.46	0.4	189,863
April 07, 2026	0.43	0.42	0.42	0.48	0.42	267,000
April 06, 2026	0.47	0.41	0.41	0.48	0.41	892,628
April 02, 2026	0.45	0.48	0.48	0.49	0.45	331,358
April 01, 2026	0.47	0.45	0.45	0.48	0.45	138,815
March 31, 2026	0.4	0.45	0.45	0.45	0.38	1.02M
March 30, 2026	0.39	0.4	0.4	0.4	0.38	198,240
March 27, 2026	0.5	0.39	0.39	0.5	0.34	704,017
March 26, 2026	0.56	0.51	0.51	0.56	0.5	309,464
March 25, 2026	0.54	0.53	0.53	0.55	0.53	65,266
March 24, 2026	0.56	0.55	0.55	0.56	0.53	122,391
March 23, 2026	0.54	0.56	0.56	0.58	0.54	85,393
March 20, 2026	0.56	0.55	0.55	0.57	0.54	98,111
March 19, 2026	0.55	0.56	0.56	0.57	0.55	194,281
March 18, 2026	0.57	0.56	0.56	0.57	0.55	85,127
March 17, 2026	0.56	0.57	0.57	0.59	0.56	119,757
March 16, 2026	0.55	0.6	0.6	0.61	0.55	211,031
March 13, 2026	0.55	0.56	0.56	0.57	0.55	176,674
March 12, 2026	0.57	0.56	0.56	0.58	0.55	97,876
March 11, 2026	0.57	0.57	0.57	0.58	0.56	68,359
March 10, 2026	0.57	0.57	0.57	0.58	0.56	119,347
March 09, 2026	0.59	0.57	0.57	0.59	0.56	138,273
March 06, 2026	0.59	0.6	0.6	0.6	0.58	75,889
March 05, 2026	0.64	0.6	0.6	0.64	0.59	177,244
March 04, 2026	0.6	0.61	0.61	0.61	0.59	125,488
March 03, 2026	0.59	0.6	0.6	0.61	0.58	230,551
March 02, 2026	0.56	0.6	0.6	0.6	0.56	79,203
February 27, 2026	0.57	0.58	0.58	0.61	0.57	97,400
February 26, 2026	0.59	0.59	0.59	0.59	0.57	45,435
February 25, 2026	0.58	0.59	0.59	0.6	0.57	178,634
February 24, 2026	0.57	0.59	0.59	0.6	0.57	113,000