Inspira Technologies Oxy B.H.N. Ltd. - IINN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.56	0.58	0.58	0.58	0.56	210,948
February 19, 2026	0.57	0.58	0.58	0.58	0.55	153,509
February 18, 2026	0.57	0.58	0.58	0.59	0.57	348,749
February 17, 2026	0.59	0.59	0.59	0.64	0.57	285,300
February 13, 2026	0.57	0.59	0.59	0.6	0.57	264,796
February 12, 2026	0.61	0.59	0.59	0.61	0.56	375,346
February 11, 2026	0.61	0.61	0.61	0.64	0.58	669,505
February 10, 2026	0.63	0.64	0.64	0.67	0.62	949,352
February 09, 2026	0.69	0.67	0.67	0.75	0.61	24.18M
February 06, 2026	0.67	0.71	0.71	0.76	0.66	98,308
February 05, 2026	0.63	0.65	0.65	0.69	0.62	153,700
February 04, 2026	0.72	0.7	0.7	0.74	0.68	230,803
February 03, 2026	0.69	0.73	0.73	0.8	0.69	304,604
February 02, 2026	0.71	0.69	0.69	0.75	0.68	125,084
January 30, 2026	0.8	0.75	0.75	0.8	0.74	229,103
January 29, 2026	0.8	0.78	0.78	0.86	0.78	296,600
January 28, 2026	0.8	0.78	0.78	0.85	0.78	62,023
January 27, 2026	0.81	0.79	0.79	0.83	0.78	113,572
January 26, 2026	0.84	0.8	0.8	0.87	0.78	116,200
January 23, 2026	0.9	0.83	0.83	0.9	0.82	31,705
January 22, 2026	0.78	0.83	0.83	0.91	0.76	95,400
January 21, 2026	0.82	0.78	0.78	0.85	0.75	600,939
January 20, 2026	0.86	0.82	0.82	0.92	0.81	183,244
January 16, 2026	0.86	0.88	0.88	0.92	0.85	144,200
January 15, 2026	0.9	0.89	0.89	0.97	0.85	343,351
January 14, 2026	0.94	0.89	0.89	0.95	0.89	99,887
January 13, 2026	0.97	0.93	0.93	1.01	0.92	133,260
January 12, 2026	0.92	0.96	0.96	0.97	0.92	69,524
January 09, 2026	0.97	0.93	0.93	0.97	0.92	106,497
January 08, 2026	0.95	0.94	0.94	0.97	0.92	246,214
January 07, 2026	0.94	0.94	0.94	0.97	0.93	160,400
January 06, 2026	0.99	0.94	0.94	1	0.92	237,878
January 05, 2026	0.99	0.99	0.99	1.12	0.95	573,937
January 02, 2026	0.92	0.92	0.92	0.95	0.92	35,400
December 31, 2025	0.92	0.9	0.9	0.94	0.89	142,500
December 30, 2025	0.91	0.92	0.92	0.95	0.88	291,240
December 29, 2025	0.97	0.95	0.95	0.97	0.93	86,749
December 26, 2025	1	0.97	0.97	1.02	0.94	112,601
December 24, 2025	0.94	0.94	0.94	0.97	0.94	90,037
December 23, 2025	1.03	0.96	0.96	1.03	0.94	328,985
December 22, 2025	1.02	1.01	1.01	1.04	0.98	223,048
December 19, 2025	1.02	1.02	1.02	1.04	1.02	82,053
December 18, 2025	1	1.02	1.02	1.05	1	74,667
December 17, 2025	1.03	1	1	1.06	0.99	133,500
December 16, 2025	1.03	1.02	1.02	1.08	1.01	94,324
December 15, 2025	1.13	1.05	1.05	1.15	1.02	318,310
December 12, 2025	1.12	1.15	1.15	1.18	1.12	195,726
December 11, 2025	1.12	1.13	1.13	1.16	1.12	68,442
December 10, 2025	1.13	1.14	1.14	1.18	1.13	144,100
December 09, 2025	1.12	1.15	1.15	1.16	1.12	200,805
December 08, 2025	1.11	1.1	1.1	1.13	1.1	79,744
December 05, 2025	1.11	1.11	1.11	1.14	1.08	64,076
December 04, 2025	1.05	1.11	1.11	1.11	1.04	93,106
December 03, 2025	1.15	1.07	1.07	1.15	1.03	293,500
December 02, 2025	1.19	1.15	1.15	1.19	1.13	94,600
December 01, 2025	1.09	1.15	1.15	1.15	1.07	261,133
November 28, 2025	1.03	1.09	1.09	1.12	1.02	137,600
November 26, 2025	1.02	1.02	1.02	1.05	1	65,909
November 25, 2025	0.95	1.01	1.01	1.01	0.94	62,600
November 24, 2025	0.95	0.96	0.96	0.99	0.92	87,821

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