NASDAQ : NSPR

InspireMD, Inc. — Price history

Healthcare · Medical Devices · United States

Last price 0.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.92M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

InspireMD, Inc. (NSPR) closed at 0.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.44	0.4729	0.44	0.45	478,661	-0.31%
2026-10-29	0.46	0.48	0.4418	0.4514	207,120	-3.55%
2026-10-28	0.4477	0.48	0.44	0.468	524,799	+2.86%
2026-10-27	0.448	0.475	0.431	0.455	390,781	+1.11%
2026-10-26	0.459	0.5	0.4349	0.45	301,381	+0.16%
2026-10-23	0.47	0.4999	0.44	0.4493	172,134	-1.25%
2026-10-22	0.461	0.4899	0.4393	0.455	512,461	+1.54%
2026-10-21	0.43	0.4675	0.4254	0.4481	850,659	+2.19%
2026-10-20	0.4537	0.4785	0.434	0.4385	70,637	-0.34%
2026-10-19	0.451	0.526	0.4366	0.44	122,646	-3.34%
2026-10-16	0.4783	0.4849	0.45	0.4552	94,626	-5.25%
2026-10-15	0.485	0.5117	0.4801	0.4804	60,976	+2.61%
2026-10-14	0.484	0.5	0.4604	0.4682	198,657	-6.36%
2026-10-13	0.5423	0.5738	0.4807	0.5	96,630	+1.71%
2026-10-12	0.5196	0.5399	0.4897	0.4916	90,658	-5.64%
2026-10-09	0.5136	0.59	0.4897	0.521	327,215	+8.54%
2026-10-08	0.5	0.53	0.4604	0.48	225,415	-6.61%
2026-10-07	0.535	0.5949	0.496	0.514	145,454	-2.13%
2026-10-06	0.6	0.6451	0.5046	0.5252	230,453	-9.46%
2026-10-05	0.63	0.6495	0.58	0.5801	136,210	-6.81%
2026-10-02	0.622	0.63	0.609	0.6225	68,739	+0.47%
2026-10-01	0.709	0.71	0.609	0.6196	86,934	-7.22%
2026-09-30	0.7048	0.71	0.6101	0.6678	178,038	-3.74%
2026-09-29	0.7045	0.7045	0.6	0.6938	150,061	+0.62%
2026-09-28	0.6978	0.7097	0.67	0.6895	23,493	-1.50%
2026-09-25	0.71	0.71	0.6901	0.7	52,672	+0.00%
2026-09-24	0.7268	0.742	0.6964	0.7	67,677	-6.79%
2026-09-23	0.75	0.7698	0.7345	0.751	29,634	-1.04%
2026-09-22	0.7502	0.81	0.7502	0.7589	138,145	+1.19%
2026-09-21	0.768	0.8199	0.7478	0.75	69,156	-2.27%
2026-09-18	0.7599	0.8169	0.7599	0.7674	19,861	+1.37%
2026-09-17	0.78	0.7899	0.741	0.757	21,664	-1.69%
2026-09-16	0.756	0.79	0.756	0.77	33,220	+0.00%
2026-09-15	0.81	0.81	0.7536	0.77	25,960	-4.86%
2026-09-14	0.81	0.81	0.7505	0.8094	27,355	+2.46%
2026-09-11	0.8	0.8099	0.7652	0.7899	31,981	+1.28%
2026-09-10	0.8	0.8	0.7529	0.7799	39,002	-1.28%
2026-09-09	0.822	0.8498	0.7628	0.79	48,641	-4.83%
2026-09-08	0.8315	0.8625	0.81	0.8301	72,384	-2.71%
2026-09-04	0.835	0.8986	0.825	0.8532	30,331	+1.26%
2026-09-03	0.8998	0.8998	0.8376	0.8426	28,909	+0.28%
2026-09-02	0.8983	0.9	0.8402	0.8402	66,117	-7.52%
2026-09-01	0.8645	0.9085	0.845	0.9085	45,767	+1.99%
2026-08-31	0.9046	0.9284	0.867	0.8908	72,908	+4.80%
2026-08-28	0.8757	0.8961	0.83	0.85	74,275	-4.35%
2026-08-27	0.9049	0.9498	0.86	0.8887	23,318	-0.15%
2026-08-26	0.9027	0.92	0.89	0.89	35,211	-3.28%
2026-08-25	0.85	0.949	0.85	0.9202	49,935	+5.78%
2026-08-24	0.875	0.8901	0.86	0.8699	113,070	-3.32%
2026-08-21	0.8906	0.8998	0.85	0.8998	84,013	-0.01%
2026-08-20	0.9137	0.92	0.86	0.8999	46,810	-1.10%
2026-08-19	0.8571	0.9705	0.8501	0.9099	102,601	+3.21%
2026-08-18	0.8787	0.9272	0.85	0.8816	74,255	+0.20%
2026-08-17	0.9476	1	0.812	0.8798	528,594	-10.44%
2026-08-14	0.8499	1.02	0.8499	0.9824	437,866	+16.94%
2026-08-13	0.8519	0.8598	0.8201	0.8401	51,827	-2.31%
2026-08-12	0.86	0.86	0.8102	0.86	86,801	+0.87%
2026-08-11	0.8	0.86	0.795	0.8526	70,718	+6.54%
2026-08-10	0.749	0.867	0.7401	0.8003	107,738	+8.03%
2026-08-07	0.7	0.75	0.6801	0.7408	50,093	+2.58%
2026-08-06	0.72	0.7311	0.715	0.7222	29,648	+0.31%
2026-08-05	0.72	0.7231	0.7002	0.72	39,913	+0.01%
2026-08-04	0.68	0.72	0.6598	0.7199	138,428	+5.71%
2026-08-03	0.6677	0.6999	0.65	0.681	39,041	+4.77%
2026-07-31	0.66	0.68	0.65	0.65	72,597	-3.25%
2026-07-30	0.672	0.6801	0.66	0.6718	75,008	+0.25%
2026-07-29	0.69	0.69	0.6603	0.6701	37,247	-2.10%
2026-07-28	0.68	0.7076	0.6674	0.6845	46,689	-0.73%
2026-07-27	0.68	0.7163	0.661	0.6895	28,953	+0.87%
2026-07-24	0.6949	0.6949	0.6825	0.6836	15,575	-1.63%
2026-07-23	0.7	0.72	0.69	0.6949	11,571	-0.01%
2026-07-22	0.7	0.71	0.68	0.695	20,013	-0.86%
2026-07-21	0.72	0.72	0.698	0.701	32,505	-0.41%
2026-07-20	0.72	0.72	0.7	0.7039	10,433	+0.33%
2026-07-17	0.72	0.7243	0.7001	0.7016	10,360	-1.20%
2026-07-16	0.72	0.72	0.7001	0.7101	63,667	-1.38%
2026-07-15	0.711	0.72	0.71	0.72	26,122	+0.35%
2026-07-14	0.71	0.72	0.71	0.7175	15,170	-0.21%
2026-07-13	0.72	0.72	0.7001	0.719	107,119	-0.14%
2026-07-10	0.72	0.72	0.6701	0.72	159,321	+1.11%
2026-07-09	0.72	0.72	0.681	0.7121	108,356	+2.76%
2026-07-08	0.72	0.72	0.6888	0.693	117,993	-3.46%
2026-07-07	0.7016	0.72	0.7016	0.7178	58,043	+1.56%
2026-07-06	0.6728	0.7195	0.6601	0.7068	59,220	+1.12%
2026-07-02	0.6701	0.71	0.64	0.699	160,278	+2.42%
2026-07-01	0.7198	0.7199	0.6677	0.6825	63,977	-2.51%
2026-06-30	0.7	0.7199	0.6823	0.7001	39,552	+3.00%
2026-06-29	0.72	0.72	0.6797	0.6797	47,434	-5.60%
2026-06-26	0.645	0.73	0.63	0.72	103,278	+9.92%
2026-06-25	0.7038	0.7399	0.645	0.655	173,424	-6.44%
2026-06-24	0.7	0.7399	0.7	0.7001	53,856	-0.13%
2026-06-23	0.7424	0.7619	0.7	0.701	131,915	-2.11%
2026-06-22	0.7211	0.765	0.716	0.7161	96,075	+0.86%
2026-06-18	0.72	0.7649	0.71	0.71	104,991	-3.79%
2026-06-17	0.729	0.7498	0.7017	0.738	44,809	+3.59%
2026-06-16	0.795	0.8399	0.7124	0.7124	100,638	-6.26%
2026-06-15	0.78	0.888	0.69	0.76	600,202	+4.11%
2026-06-12	0.7293	0.8	0.7201	0.73	121,652	+0.10%
2026-06-11	0.8058	0.8246	0.7201	0.7293	107,883	-5.95%
2026-06-10	0.764	0.8079	0.7501	0.7754	183,894	+1.31%
2026-06-09	0.84	0.876	0.7601	0.7654	138,203	-6.24%
2026-06-08	0.8854	0.9495	0.8	0.8163	177,995	-7.24%
2026-06-05	0.9435	0.9435	0.85	0.88	215,326	-4.86%
2026-06-04	0.9866	0.9866	0.9	0.925	111,911	-3.66%
2026-06-03	1.01	1.03	0.9601	0.9601	29,418	-4.94%
2026-06-02	1	1.04	0.97	1.01	140,484	+2.02%
2026-06-01	1	1.02	0.9524	0.99	245,158	+7.53%
2026-05-29	0.9	0.9998	0.8951	0.9207	253,123	+2.30%
2026-05-28	0.8803	0.9136	0.87	0.9	318,735	+2.33%
2026-05-27	0.93	0.9354	0.8639	0.8795	270,727	-7.42%
2026-05-26	1	1	0.9201	0.95	142,347	-5.00%
2026-05-22	1.03	1.05	1	1	52,120	-2.91%
2026-05-21	1.01	1.05	0.97	1.03	161,208	+3.00%
2026-05-20	1	1.041	0.97	1	167,940	+0.00%
2026-05-19	1.05	1.07	1	1	271,632	-4.76%
2026-05-18	1.05	1.09	1.025	1.05	144,573	+0.00%
2026-05-15	1.13	1.15	1.05	1.05	185,205	-7.89%
2026-05-14	1.17	1.192	1.14	1.14	189,669	-2.56%
2026-05-13	1.22	1.24	1.13	1.17	342,238	-2.50%
2026-05-12	1.24	1.265	1.182	1.2	162,137	-4.00%