Inspira Technologies Oxy B.H.N. Ltd. - Ordinary Shares (IINN)

Historical Prices For Inspira Technologies Oxy B.H.N. Ltd. - Ordinary Shares (IINN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.64	0.67	0.61	0.67	46,716	0.67
4/01/2025	0.66	0.69	0.61	0.64	208,729	0.64
3/31/2025	0.69	0.71	0.64	0.67	244,926	0.67
3/28/2025	0.71	0.74	0.68	0.69	145,773	0.69
3/27/2025	0.72	0.74	0.71	0.71	122,953	0.71
3/26/2025	0.77	0.78	0.71	0.74	645,953	0.74
3/25/2025	0.76	0.80	0.76	0.77	200,897	0.77
3/24/2025	0.75	0.79	0.73	0.77	167,003	0.77
3/21/2025	0.73	0.81	0.71	0.78	309,676	0.78
3/20/2025	0.70	0.73	0.69	0.72	134,249	0.72
3/19/2025	0.74	0.75	0.70	0.70	92,509	0.70
3/18/2025	0.70	0.75	0.69	0.74	460,818	0.74
3/17/2025	0.72	0.73	0.65	0.71	499,381	0.71
3/14/2025	0.69	0.74	0.69	0.73	139,325	0.73
3/13/2025	0.75	0.75	0.65	0.70	284,547	0.70
3/12/2025	0.75	0.78	0.72	0.77	170,131	0.77
3/11/2025	0.80	0.80	0.74	0.78	188,033	0.78
3/10/2025	0.82	0.83	0.75	0.78	268,290	0.78
3/07/2025	0.82	0.85	0.82	0.85	66,845	0.85
3/06/2025	0.85	0.87	0.82	0.84	194,237	0.84
3/05/2025	0.85	0.89	0.81	0.87	401,720	0.87
3/04/2025	0.84	0.84	0.77	0.84	657,304	0.84
3/03/2025	0.91	0.93	0.84	0.87	170,031	0.87
2/28/2025	0.83	0.91	0.77	0.90	766,812	0.90
2/27/2025	0.85	0.85	0.83	0.83	121,823	0.83
2/26/2025	0.83	0.85	0.81	0.85	147,693	0.85
2/25/2025	0.88	0.89	0.81	0.82	252,106	0.82
2/24/2025	0.89	0.94	0.86	0.90	526,071	0.90
2/21/2025	0.89	0.91	0.86	0.87	245,270	0.87
2/20/2025	0.93	0.95	0.90	0.90	495,213	0.90
2/19/2025	0.93	0.97	0.92	0.95	522,918	0.95
2/18/2025	0.89	0.93	0.88	0.92	848,048	0.92
2/14/2025	0.91	0.94	0.85	0.90	555,082	0.90
2/13/2025	0.84	0.92	0.84	0.91	673,401	0.91
2/12/2025	0.90	0.94	0.82	0.90	1,198,693	0.90
2/11/2025	0.95	1.04	0.90	0.92	20,093,697	0.92
2/10/2025	0.85	0.86	0.80	0.85	522,593	0.85
2/07/2025	0.90	0.92	0.83	0.86	685,774	0.86
2/06/2025	0.83	0.91	0.83	0.88	1,400,175	0.88
2/05/2025	0.85	0.85	0.79	0.82	1,409,846	0.82
2/04/2025	0.85	0.87	0.82	0.84	331,095	0.84
2/03/2025	0.82	0.85	0.82	0.85	415,837	0.85
1/31/2025	0.93	0.98	0.85	0.85	921,998	0.85
1/30/2025	0.99	1.00	0.93	0.95	330,273	0.95
1/29/2025	0.98	1.00	0.94	0.99	261,351	0.99
1/28/2025	0.99	1.01	0.94	0.99	194,189	0.99
1/27/2025	0.99	1.01	0.95	0.99	212,400	0.99
1/24/2025	1.00	1.04	0.96	1.00	359,137	1.00
1/23/2025	1.10	1.10	1.01	1.02	242,960	1.02
1/22/2025	1.10	1.11	1.05	1.10	207,185	1.10
1/21/2025	1.05	1.11	1.00	1.10	183,127	1.10
1/17/2025	1.10	1.10	1.03	1.06	441,536	1.06
1/16/2025	1.06	1.11	1.02	1.06	452,259	1.06
1/15/2025	1.02	1.13	1.00	1.06	745,955	1.06
1/14/2025	1.04	1.13	1.01	1.03	1,321,763	1.03
1/13/2025	0.99	1.10	0.91	1.06	1,551,791	1.06
1/10/2025	1.10	1.11	0.88	1.02	27,731,736	1.02
1/08/2025	1.00	1.01	0.95	1.00	113,008	1.00
1/07/2025	0.99	1.04	0.99	1.01	88,134	1.01
1/06/2025	1.02	1.05	0.95	1.00	122,142	1.00
1/03/2025	1.03	1.05	1.01	1.03	42,004	1.03