Inspira Technologies Oxy B.H.N. Ltd. (IINN) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
IINN Historical Performance
Short-Term Returns
IINN Stock Price Trajectory (2021–2026)
As of May 8, 2026, Inspira Technologies Oxy B.H.N. Ltd. (IINN) trades at $0.45, representing a -16.3% return over the past year. The stock has delivered a -90.5% total return over five years (-37.6% 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 -95.3%, currently trading 50% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers AVAV (+5.1% 1Y), LUNG (-65.5% 1Y), and SPRO (+334.3% 1Y), IINN has underperformed the peer group average. Compare IINN vs AVAV →
IINN Historical Price Data (2025–2026)
Showing 30 of 1,211 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
See IINN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IINN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IINN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonIINN — Frequently Asked Questions
Quick answers to the most common questions about buying IINN stock.
How has IINN stock performed recently?
IINN declined -16.3% over the past year, below its 5-year annualized CAGR of -37.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 $1.65. Current 1-year return of -16.3% places the stock further from 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.