InspireMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.24	2.30	2.16	2.29	2.29	1.33%	167,364
Jun 26, 2025	2.19	2.29	2.10	2.26	2.26	0.89%	256,638
Jun 25, 2025	2.33	2.33	1.99	2.24	2.24	-9.49%	906,096
Jun 24, 2025	2.58	2.59	2.45	2.48	2.48	-1.79%	5,004,563
Jun 23, 2025	2.41	2.59	2.30	2.52	2.52	2.44%	68,256
Jun 20, 2025	2.48	2.50	2.43	2.46	2.46	1.65%	43,010
Jun 18, 2025	2.48	2.50	2.40	2.42	2.42	0.41%	23,164
Jun 17, 2025	2.45	2.50	2.41	2.41	2.41	-1.63%	18,372
Jun 16, 2025	2.32	2.50	2.32	2.45	2.45	5.60%	26,843
Jun 13, 2025	2.45	2.50	2.25	2.32	2.32	-7.20%	126,494
Jun 12, 2025	2.42	2.50	2.42	2.50	2.50	2.04%	13,313
Jun 11, 2025	2.42	2.50	2.42	2.45	2.45	0.41%	19,110
Jun 10, 2025	2.40	2.46	2.40	2.44	2.44	1.67%	24,798
Jun 9, 2025	2.51	2.59	2.39	2.40	2.40	-4.00%	50,410
Jun 6, 2025	2.50	2.51	2.49	2.50	2.50	-	86,123
Jun 5, 2025	2.60	2.60	2.47	2.50	2.50	-3.85%	66,599
Jun 4, 2025	2.57	2.65	2.57	2.60	2.60	1.96%	119,975
Jun 3, 2025	2.58	2.60	2.50	2.55	2.55	0.39%	15,882
Jun 2, 2025	2.60	2.60	2.47	2.54	2.54	-0.78%	16,857
May 30, 2025	2.48	2.59	2.47	2.56	2.56	-	84,441
May 29, 2025	2.44	2.60	2.42	2.56	2.56	4.45%	26,215
May 28, 2025	2.50	2.53	2.45	2.45	2.45	-1.57%	13,256
May 27, 2025	2.57	2.57	2.49	2.49	2.49	-1.58%	14,789
May 23, 2025	2.31	2.57	2.31	2.53	2.53	10.96%	38,507
May 22, 2025	2.24	2.33	2.20	2.28	2.28	2.47%	70,894
May 21, 2025	2.25	2.28	2.19	2.23	2.23	1.60%	37,700
May 20, 2025	2.30	2.30	2.16	2.19	2.19	-3.10%	42,087
May 19, 2025	2.42	2.44	2.25	2.26	2.26	-4.24%	43,249
May 16, 2025	2.39	2.44	2.33	2.36	2.36	-0.42%	39,046
May 15, 2025	2.41	2.46	2.31	2.37	2.37	0.42%	55,170
May 14, 2025	2.45	2.51	2.35	2.36	2.36	-2.88%	36,153
May 13, 2025	2.59	2.60	2.41	2.43	2.43	-5.81%	62,714
May 12, 2025	2.65	2.69	2.51	2.58	2.58	-0.77%	60,670
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