Inspira Technologies Oxy BHN Ltd (IINN) Historical Stock Data

1.15 ↑0.02 (1.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IINN is up 0.87% a day on average. There have been 18 days where Inspira Technologies Oxy BHN Ltd closed green and 12 days where IINN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.12	1.15	↑$0.03 (2.68%)	1.12	1.18	194.87K
2025-12-11	1.12	1.13	↑$0.01 (0.89%)	1.12	1.16	68.44K
2025-12-10	1.13	1.14	↑$0.01 (0.88%)	1.13	1.18	141.17K
2025-12-09	1.12	1.15	↑$0.03 (2.68%)	1.12	1.16	200.81K
2025-12-08	1.11	1.10	↓$0.01 (-0.90%)	1.10	1.13	79.44K
2025-12-05	1.11	1.11	↑$0.00 (0.00%)	1.08	1.14	63.74K
2025-12-04	1.05	1.11	↑$0.06 (5.70%)	1.04	1.11	94.42K
2025-12-03	1.15	1.07	↓$0.08 (-6.96%)	1.03	1.15	293.45K
2025-12-02	1.19	1.15	↓$0.04 (-3.36%)	1.13	1.19	94.58K
2025-12-01	1.09	1.15	↑$0.06 (5.50%)	1.07	1.15	260.99K
2025-11-28	1.03	1.09	↑$0.05 (5.34%)	1.03	1.12	137.59K
2025-11-26	1.02	1.02	↑$0.00 (0.00%)	1.00	1.05	65.81K
2025-11-25	0.95	1.01	↑$0.06 (6.32%)	0.94	1.02	62.58K
2025-11-24	0.95	0.96	↑$0.01 (1.42%)	0.92	0.99	87.82K
2025-11-21	0.92	0.92	↓$0.00 (-0.41%)	0.90	0.95	123.54K
2025-11-20	0.93	0.92	↓$0.01 (-1.21%)	0.90	0.97	120.93K
2025-11-19	0.97	0.94	↓$0.03 (-3.40%)	0.92	1.00	67.69K
2025-11-18	0.92	0.98	↑$0.06 (6.52%)	0.91	0.98	61.84K
2025-11-17	0.94	0.92	↓$0.02 (-2.21%)	0.90	0.95	171.37K
2025-11-14	0.91	0.94	↑$0.03 (3.42%)	0.90	0.97	186.60K
2025-11-13	0.99	0.95	↓$0.04 (-4.04%)	0.93	0.99	132.31K
2025-11-12	1.03	0.98	↓$0.05 (-4.85%)	0.96	1.03	98.90K
2025-11-11	1.02	1.03	↑$0.01 (0.98%)	0.99	1.04	156.36K
2025-11-10	0.97	1.03	↑$0.06 (5.75%)	0.97	1.04	105.15K
2025-11-07	1.00	0.96	↓$0.04 (-3.52%)	0.95	1.01	299.21K
2025-11-06	0.98	1.05	↑$0.07 (7.14%)	0.95	1.12	778.19K
2025-11-05	0.87	0.91	↑$0.04 (4.07%)	0.87	0.92	141.20K
2025-11-04	0.85	0.88	↑$0.03 (3.35%)	0.85	0.89	156.93K
2025-11-03	0.93	0.89	↓$0.04 (-4.48%)	0.87	0.96	235.13K
2025-10-31	0.94	0.93	↓$0.01 (-1.06%)	0.92	0.95	137.67K