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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.26	0.23	0.23	0.26	0.23	2,031
December 23, 2025	0.23	0.23	0.23	0.23	0.23	0
December 22, 2025	0.21	0.23	0.23	0.23	0.21	1,100
December 19, 2025	0.26	0.25	0.25	0.26	0.25	1,200
December 18, 2025	0.27	0.27	0.27	0.27	0.27	0
December 17, 2025	0.27	0.27	0.27	0.27	0.27	200
December 16, 2025	0.27	0.27	0.27	0.27	0.27	5
December 15, 2025	0.28	0.27	0.27	0.32	0.27	8,000
December 12, 2025	0.26	0.26	0.26	0.26	0.26	116
December 11, 2025	0.27	0.27	0.27	0.27	0.27	0
December 10, 2025	0.27	0.27	0.27	0.27	0.27	0
December 09, 2025	0.29	0.27	0.27	0.3	0.27	2,000
December 08, 2025	0.3	0.3	0.3	0.34	0.24	39,600
December 05, 2025	0.31	0.31	0.31	0.31	0.31	1,041
December 04, 2025	0.3	0.3	0.3	0.3	0.3	221
December 03, 2025	0.3	0.34	0.34	0.34	0.3	1,300
December 02, 2025	0.34	0.34	0.34	0.34	0.34	0
December 01, 2025	0.32	0.34	0.34	0.34	0.31	6,000
November 28, 2025	0.28	0.34	0.34	0.34	0.28	19,500
November 26, 2025	0.32	0.31	0.31	0.35	0.31	6,500
November 25, 2025	0.3	0.3	0.3	0.3	0.3	300
November 24, 2025	0.32	0.25	0.25	0.35	0.25	11,300
November 21, 2025	0.31	0.31	0.31	0.31	0.31	0
November 20, 2025	0.3	0.31	0.31	0.33	0.3	16,848
November 19, 2025	0.31	0.31	0.31	0.33	0.3	17,100
November 18, 2025	0.35	0.35	0.35	0.35	0.35	18
November 17, 2025	0.35	0.35	0.35	0.35	0.35	0
November 14, 2025	0.35	0.35	0.35	0.35	0.35	1,400
November 13, 2025	0.33	0.33	0.33	0.33	0.33	541
November 12, 2025	0.36	0.36	0.36	0.36	0.36	400
November 11, 2025	0.38	0.38	0.38	0.38	0.38	0
November 10, 2025	0.38	0.38	0.38	0.38	0.38	0
November 07, 2025	0.38	0.38	0.38	0.38	0.38	0
November 06, 2025	0.34	0.38	0.38	0.43	0.31	26,227
November 05, 2025	0.34	0.34	0.34	0.34	0.34	0
November 04, 2025	0.34	0.34	0.34	0.34	0.34	15
November 03, 2025	0.34	0.34	0.34	0.34	0.34	0
October 31, 2025	0.34	0.34	0.34	0.34	0.34	0
October 30, 2025	0.35	0.34	0.34	0.35	0.29	1,600
October 29, 2025	0.4	0.4	0.4	0.4	0.4	0
October 28, 2025	0.4	0.4	0.4	0.4	0.4	306
October 27, 2025	0.4	0.4	0.4	0.4	0.4	600
October 24, 2025	0.43	0.43	0.43	0.43	0.43	0
October 23, 2025	0.3	0.43	0.43	0.43	0.27	22,477
October 22, 2025	0.34	0.34	0.34	0.34	0.34	16
October 21, 2025	0.34	0.34	0.34	0.34	0.34	2
October 20, 2025	0.42	0.34	0.34	0.42	0.33	2,928
October 17, 2025	0.42	0.42	0.42	0.42	0.42	279
October 16, 2025	0.42	0.42	0.42	0.42	0.42	8,400
October 15, 2025	0.39	0.39	0.39	0.39	0.39	6,631
October 14, 2025	0.52	0.39	0.39	0.52	0.39	1,232
October 13, 2025	0.4	0.41	0.41	0.49	0.4	4,500
October 10, 2025	0.37	0.35	0.35	0.41	0.35	6,400
October 09, 2025	0.38	0.4	0.4	0.45	0.34	8,200
October 08, 2025	0.29	0.37	0.37	0.4	0.29	10,327
October 07, 2025	0.33	0.33	0.33	0.33	0.3	3,714
October 06, 2025	0.34	0.33	0.33	0.34	0.33	7,500
October 03, 2025	0.33	0.34	0.34	0.34	0.33	894
October 02, 2025	0.37	0.33	0.33	0.37	0.33	2,600
October 01, 2025	0.5	0.36	0.36	0.5	0.36	1,000

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