Inspira Technologies OXY B.H.N. Ltd. (IINN) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +32.2%
- 3M
- +301.9%
- YTD
- +118.5%
- 1Y
- +140.7%
- 3Y
- +12.5%
- 5Y
- -15.8%
Loading 10-year price history...
IINN Historical Performance
IINN Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -12.4%
- 2022 annual price return
- -67.7%
- 2023 annual price return
- -9.4%
- 2024 annual price return
- +0.0%
- 2025 annual price return
- -14.3%
- 2026 annual price return
- -37.0%
IINN Stock Price Trajectory (2021–2026)
As of June 28, 2026, Inspira Technologies OXY B.H.N. Ltd. (IINN) trades at $2.01, representing a +140.7% return over the past year. The stock has delivered a -57.7% total return over five years (-15.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9.59 on October 26, 2021. From this peak, IINN has corrected -79.0%, currently trading 130% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AVAV (-49.4% 1Y), LUNG (-49.6% 1Y), and SPRO (-22.1% 1Y), IINN has outperformed the peer group average. Compare IINN vs AVAV →
IINN Historical Price Data · from 2021
Rows 1–50 of 1,226| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 2.31 | 2.52 | 1.99 | 2.01 | 45.63M | +7.49% |
| 2026-06-04 | 1.82 | 2.17 | 1.67 | 1.87 | 13.48M | -10.95% |
| 2026-06-03 | 2.27 | 2.44 | 1.82 | 2.10 | 20.44M | +38.16% |
| 2026-05-26 | 1.56 | 1.59 | 1.11 | 1.52 | 212.38M | +109.08% |
| 2026-05-22 | 0.48 | 1.06 | 0.44 | 0.73 | 788.56M | +139.85% |
| 2026-05-21 | 0.43 | 0.46 | 0.28 | 0.30 | 13.84M | -19.17% |
| 2026-05-20 | 0.44 | 0.45 | 0.33 | 0.38 | 10.66M | -1.32% |
| 2026-05-19 | 0.44 | 0.44 | 0.37 | 0.38 | 1.16M | +2.07% |
| 2026-05-18 | 0.40 | 0.41 | 0.36 | 0.37 | 1.05M | -5.75% |
| 2026-05-15 | 0.38 | 0.41 | 0.38 | 0.40 | 211K | -0.18% |
| 2026-05-14 | 0.40 | 0.41 | 0.38 | 0.40 | 272K | -2.30% |
| 2026-05-13 | 0.41 | 0.41 | 0.39 | 0.41 | 305K | -3.11% |
| 2026-05-12 | 0.42 | 0.43 | 0.41 | 0.42 | 200K | +2.78% |
| 2026-05-11 | 0.42 | 0.45 | 0.40 | 0.41 | 416K | -4.51% |
| 2026-05-08 | 0.47 | 0.47 | 0.41 | 0.43 | 278K | -5.36% |
| 2026-05-07 | 0.44 | 0.46 | 0.44 | 0.45 | 68K | +1.99% |
| 2026-05-06 | 0.47 | 0.47 | 0.43 | 0.44 | 321K | -7.25% |
| 2026-05-05 | 0.47 | 0.48 | 0.45 | 0.48 | 294K | -0.38% |
| 2026-05-04 | 0.46 | 0.48 | 0.45 | 0.48 | 189K | +2.03% |
| 2026-05-01 | 0.45 | 0.49 | 0.45 | 0.47 | 378K | +5.76% |
| 2026-04-30 | 0.46 | 0.47 | 0.44 | 0.44 | 368K | -0.90% |
| 2026-04-29 | 0.46 | 0.48 | 0.44 | 0.45 | 233K | -6.96% |
| 2026-04-28 | 0.50 | 0.54 | 0.46 | 0.48 | 398K | -5.72% |
| 2026-04-27 | 0.56 | 0.58 | 0.49 | 0.51 | 298K | -4.90% |
| 2026-04-24 | 0.56 | 0.56 | 0.53 | 0.54 | 142K | -0.83% |
| 2026-04-23 | 0.60 | 0.60 | 0.51 | 0.54 | 204K | -8.04% |
| 2026-04-22 | 0.57 | 0.60 | 0.57 | 0.59 | 168K | +1.24% |
| 2026-04-21 | 0.59 | 0.60 | 0.57 | 0.58 | 374K | -1.21% |
| 2026-04-20 | 0.49 | 0.65 | 0.49 | 0.59 | 1.52M | +17.78% |
| 2026-04-17 | 0.49 | 0.52 | 0.48 | 0.50 | 293K | +0.65% |
| 2026-04-16 | 0.51 | 0.52 | 0.48 | 0.49 | 702K | -2.56% |
| 2026-04-15 | 0.49 | 0.53 | 0.47 | 0.51 | 312K | +6.95% |
| 2026-04-14 | 0.51 | 0.52 | 0.46 | 0.47 | 336K | -6.50% |
| 2026-04-13 | 0.45 | 0.55 | 0.43 | 0.51 | 1.11M | +19.56% |
| 2026-04-10 | 0.41 | 0.46 | 0.41 | 0.42 | 270K | +2.58% |
| 2026-04-09 | 0.44 | 0.46 | 0.39 | 0.41 | 185K | -2.75% |
| 2026-04-08 | 0.46 | 0.46 | 0.40 | 0.43 | 190K | +1.38% |
| 2026-04-07 | 0.43 | 0.48 | 0.42 | 0.42 | 261K | +2.19% |
| 2026-04-06 | 0.48 | 0.48 | 0.41 | 0.41 | 893K | -14.78% |
| 2026-04-02 | 0.45 | 0.49 | 0.45 | 0.48 | 331K | +6.21% |
| 2026-04-01 | 0.47 | 0.48 | 0.45 | 0.45 | 139K | +1.70% |
| 2026-03-31 | 0.40 | 0.45 | 0.38 | 0.45 | 1.02M | +12.47% |
| 2026-03-30 | 0.39 | 0.40 | 0.38 | 0.40 | 198K | +1.02% |
| 2026-03-27 | 0.50 | 0.50 | 0.34 | 0.39 | 704K | -21.40% |
| 2026-03-26 | 0.56 | 0.56 | 0.50 | 0.50 | 309K | -6.51% |
| 2026-03-25 | 0.55 | 0.55 | 0.53 | 0.53 | 65K | -2.03% |
| 2026-03-24 | 0.56 | 0.56 | 0.53 | 0.55 | 122K | -3.11% |
| 2026-03-23 | 0.55 | 0.57 | 0.55 | 0.56 | 85K | +1.92% |
| 2026-03-20 | 0.56 | 0.57 | 0.54 | 0.55 | 98K | -1.37% |
| 2026-03-19 | 0.55 | 0.57 | 0.55 | 0.56 | 194K | +0.05% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IINN — Frequently Asked Questions
Quick answers to the most common questions about buying IINN stock.
How has IINN stock performed recently?
IINN returned +140.7% over the past year, beating its 5-year annualized CAGR of -15.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IINN's all-time high price?
Inspira Technologies OXY B.H.N. Ltd. reached $9.59 on 2021-10-26. The 52-week high is $2.52. Current 1-year return of +140.7% places the stock closer to historical peaks.
Where can I download IINN historical price data?
This page provides IINN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.