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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.35	0.33	0.33	0.41	0.33	29,149
September 25, 2025	0.35	0.35	0.35	0.35	0.35	1,600
September 24, 2025	0.35	0.35	0.35	0.36	0.35	28,194
September 23, 2025	0.37	0.37	0.37	0.37	0.35	1,500
September 22, 2025	0.35	0.35	0.35	0.35	0.35	0
September 19, 2025	0.34	0.35	0.35	0.38	0.3	8,200
September 18, 2025	0.33	0.35	0.35	0.35	0.21	39,300
September 17, 2025	0.33	0.33	0.33	0.33	0.33	0
September 16, 2025	0.33	0.33	0.33	0.33	0.33	216
September 15, 2025	0.36	0.36	0.36	0.36	0.31	1,400
September 12, 2025	0.33	0.33	0.33	0.33	0.33	211
September 11, 2025	0.3	0.34	0.34	0.35	0.3	6,200
September 10, 2025	0.3	0.35	0.35	0.35	0.3	8,220
September 09, 2025	0.41	0.41	0.41	0.41	0.41	230
September 08, 2025	0.38	0.36	0.36	0.38	0.36	1,700
September 05, 2025	0.35	0.35	0.35	0.35	0.32	3,050
September 04, 2025	0.32	0.32	0.32	0.32	0.32	0
September 03, 2025	0.32	0.32	0.32	0.33	0.31	1,900
September 02, 2025	0.41	0.34	0.34	0.41	0.33	35,407
August 29, 2025	0.37	0.32	0.32	0.37	0.32	4,210
August 28, 2025	0.36	0.36	0.36	0.36	0.36	319
August 27, 2025	0.36	0.36	0.36	0.36	0.36	319
August 26, 2025	0.38	0.33	0.33	0.43	0.21	4,428
August 25, 2025	0.43	0.43	0.43	0.43	0.43	1
August 22, 2025	0.43	0.43	0.43	0.5	0.43	10,039
August 21, 2025	0.45	0.5	0.5	0.5	0.45	211
August 20, 2025	0.43	0.43	0.43	0.43	0.43	0
August 19, 2025	0.49	0.43	0.43	0.53	0.42	7,000
August 18, 2025	0.43	0.48	0.48	0.48	0.43	3,600
August 15, 2025	0.52	0.4	0.4	0.52	0.38	4,500
August 14, 2025	0.6	0.52	0.52	0.6	0.41	5,789
August 13, 2025	0.45	0.6	0.6	0.6	0.43	4,600
August 12, 2025	0.41	0.41	0.41	0.41	0.41	1,221
August 11, 2025	0.36	0.48	0.48	0.48	0.3	11,700
August 08, 2025	0.32	0.4	0.4	0.4	0.28	4,141
August 07, 2025	0.28	0.34	0.34	0.36	0.28	5,722
August 06, 2025	0.37	0.27	0.27	0.44	0.27	9,243
August 05, 2025	0.5	0.4	0.4	0.5	0.37	2,339
August 04, 2025	0.5	0.5	0.5	0.5	0.5	1,550
August 01, 2025	0.37	0.45	0.45	0.52	0.37	51,249
July 31, 2025	0.33	0.38	0.38	0.38	0.33	600
July 30, 2025	0.47	0.32	0.32	0.47	0.21	22,700
July 29, 2025	0.47	0.55	0.55	0.55	0.47	5,561
July 28, 2025	0.5	0.5	0.5	0.5	0.5	0
July 25, 2025	0.55	0.5	0.5	0.56	0.48	10,600
July 24, 2025	0.51	0.54	0.54	0.54	0.49	3,200
July 23, 2025	0.55	0.51	0.51	0.65	0.51	20,640
July 22, 2025	0.54	0.6	0.6	0.65	0.53	6,128
July 21, 2025	0.65	0.53	0.53	0.65	0.51	4,700
July 18, 2025	0.62	0.6	0.6	0.7	0.51	18,117
July 17, 2025	0.54	0.59	0.59	0.64	0.53	2,500
July 16, 2025	0.53	0.53	0.53	0.53	0.52	3,949
July 15, 2025	0.51	0.53	0.53	0.53	0.51	3,100
July 14, 2025	0.43	0.51	0.51	0.54	0.41	3,600
July 11, 2025	0.63	0.43	0.43	0.63	0.42	12,561
July 10, 2025	0.66	0.61	0.61	0.7	0.56	12,808
July 09, 2025	0.56	0.63	0.63	0.71	0.56	13,600
July 08, 2025	0.75	0.54	0.54	0.75	0.42	32,790
July 07, 2025	0.27	0.65	0.65	0.8	0.26	95,738
July 03, 2025	0.27	0.26	0.26	0.27	0.22	7,408

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