InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.65	2.69	2.51	2.58	2.58	-0.77%	60,594
May 9, 2025	2.60	2.60	2.53	2.60	2.60	-	33,487
May 8, 2025	2.60	2.60	2.55	2.60	2.60	1.96%	15,737
May 7, 2025	2.50	2.69	2.50	2.55	2.55	1.19%	10,236
May 6, 2025	2.66	2.75	2.40	2.52	2.52	-3.08%	213,987
May 5, 2025	2.75	2.79	2.58	2.60	2.60	-3.70%	67,572
May 2, 2025	2.60	2.70	2.56	2.70	2.70	3.85%	96,553
May 1, 2025	2.67	2.75	2.50	2.60	2.60	2.36%	59,892
Apr 30, 2025	2.40	2.59	2.39	2.54	2.54	3.55%	19,725
Apr 29, 2025	2.43	2.68	2.39	2.45	2.45	5.73%	64,653
Apr 28, 2025	2.54	2.59	2.31	2.32	2.32	-10.42%	47,621
Apr 25, 2025	2.60	2.60	2.53	2.59	2.59	-0.38%	37,409
Apr 24, 2025	2.60	2.60	2.58	2.60	2.60	0.39%	17,372
Apr 23, 2025	2.59	2.60	2.57	2.59	2.59	1.57%	22,559
Apr 22, 2025	2.60	2.60	2.55	2.55	2.55	-1.92%	22,469
Apr 21, 2025	2.60	2.60	2.54	2.60	2.60	0.39%	34,416
Apr 17, 2025	2.59	2.59	2.54	2.59	2.59	-0.38%	61,613
Apr 16, 2025	2.60	2.60	2.46	2.60	2.60	5.69%	27,927
Apr 15, 2025	2.53	2.60	2.37	2.46	2.46	-5.38%	24,436
Apr 14, 2025	2.54	2.60	2.48	2.60	2.60	1.56%	74,217
Apr 11, 2025	2.60	2.60	2.55	2.56	2.56	-3.76%	15,904
Apr 10, 2025	2.68	2.68	2.51	2.66	2.66	2.31%	30,613
Apr 9, 2025	2.65	2.65	2.57	2.60	2.60	-2.62%	27,476
Apr 8, 2025	2.59	2.69	2.53	2.67	2.67	3.09%	17,479
Apr 7, 2025	2.64	2.64	2.18	2.59	2.59	-1.89%	34,737
Apr 4, 2025	2.40	2.66	2.40	2.64	2.64	-1.86%	33,644
Apr 3, 2025	2.57	2.70	2.43	2.69	2.69	3.07%	33,297
Apr 2, 2025	2.60	2.63	2.49	2.61	2.61	2.96%	36,594
Apr 1, 2025	2.71	2.71	2.50	2.54	2.54	-5.76%	162,485
Mar 31, 2025	2.63	2.70	2.60	2.69	2.69	-0.37%	18,686
Mar 28, 2025	2.70	2.71	2.57	2.70	2.70	-	180,042
Mar 27, 2025	2.78	2.78	2.60	2.70	2.70	0.75%	21,838
Mar 26, 2025	2.74	2.75	2.55	2.68	2.68	-2.19%	59,047
Mar 25, 2025	2.79	2.80	2.66	2.74	2.74	-	67,891
Mar 24, 2025	2.80	2.81	2.72	2.74	2.74	-	71,662
Mar 21, 2025	2.80	2.82	2.71	2.74	2.74	-0.36%	42,034
Mar 20, 2025	2.94	2.94	2.74	2.75	2.75	-1.79%	32,885
Mar 19, 2025	2.74	2.84	2.63	2.80	2.80	-	76,624
Mar 18, 2025	2.85	2.90	2.76	2.80	2.80	-	18,101
Mar 17, 2025	2.80	2.98	2.76	2.80	2.80	-	61,448
Mar 14, 2025	2.99	2.99	2.70	2.80	2.80	-2.44%	61,671
Mar 13, 2025	2.85	2.90	2.72	2.87	2.87	2.14%	75,421
Mar 12, 2025	3.34	3.34	2.67	2.81	2.81	0.72%	86,931
Mar 11, 2025	2.89	2.96	2.78	2.79	2.79	-1.06%	50,363
Mar 10, 2025	2.83	2.90	2.72	2.82	2.82	-0.70%	40,990
Mar 7, 2025	2.88	2.95	2.71	2.84	2.84	1.07%	90,092
Mar 6, 2025	2.94	2.95	2.68	2.81	2.81	-3.10%	44,363
Mar 5, 2025	2.98	3.10	2.86	2.90	2.90	-2.68%	88,390
Mar 4, 2025	3.19	3.19	2.79	2.98	2.98	-0.67%	94,222
Mar 3, 2025	3.21	3.48	2.99	3.00	3.00	-6.83%	83,635