Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspira Technol (IINN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.676 0.72 0.676 0.7132 6,477
5th Feb 2026 (Thu) 0.6269 0.6801 0.6269 0.65 27,612
4th Feb 2026 (Wed) 0.727 0.73 0.6801 0.6951 15,109
3rd Feb 2026 (Tue) 0.7363 0.80 0.6999 0.725 18,893
2nd Feb 2026 (Mon) 0.73 0.73 0.6832 0.691 10,785
30th Jan 2026 (Fri) 0.79 0.797 0.7404 0.75 5,834
29th Jan 2026 (Thu) 0.7817 0.815 0.78 0.78 40,662
28th Jan 2026 (Wed) 0.80 0.81 0.79 0.7905 10,553
27th Jan 2026 (Tue) 0.8041 0.8108 0.7904 0.7905 5,224
26th Jan 2026 (Mon) 0.83 0.83 0.7956 0.80 9,460
23rd Jan 2026 (Fri) 0.864 0.864 0.83 0.83 1,931
22nd Jan 2026 (Thu) 0.8278 0.87 0.82 0.8269 6,963
21st Jan 2026 (Wed) 0.82 0.831 0.753 0.7825 107,438
20th Jan 2026 (Tue) 0.8655 0.8655 0.8158 0.82 20,120
19th Jan 2026 (Mon) 0.87 0.90 0.85 0.8765 15,693
16th Jan 2026 (Fri) 0.87 0.90 0.85 0.8765 15,693
15th Jan 2026 (Thu) 0.91 0.9189 0.858 0.89 19,861
14th Jan 2026 (Wed) 0.935 0.935 0.8953 0.893 13,972
13th Jan 2026 (Tue) 0.99 1.00 0.9293 0.96 8,361
12th Jan 2026 (Mon) 0.9218 0.9601 0.9218 0.96 5,280
9th Jan 2026 (Fri) 0.9566 0.9566 0.922 0.9251 2,312
8th Jan 2026 (Thu) 0.95 0.9501 0.92 0.94 19,373
7th Jan 2026 (Wed) 0.95 0.95 0.94 0.9423 13,777
6th Jan 2026 (Tue) 0.9553 0.9663 0.9271 0.9409 38,511
5th Jan 2026 (Mon) 0.99 1.11 0.96 0.9918 35,665
2nd Jan 2026 (Fri) 0.93 0.93 0.9205 0.9204 871
1st Jan 2026 (Thu) 0.90 0.921 0.89 0.90 5,439
31st Dec 2025 (Wed) 0.90 0.921 0.89 0.90 5,439
30th Dec 2025 (Tue) 0.915 0.94 0.90 0.9172 43,523
29th Dec 2025 (Mon) 0.9701 0.9701 0.95 0.9501 16,900
26th Dec 2025 (Fri) 0.985 0.985 0.95 0.9701 4,935
25th Dec 2025 (Thu) 0.97 0.97 0.9425 0.9437 10,569
24th Dec 2025 (Wed) 0.97 0.97 0.9425 0.9437 10,569
23rd Dec 2025 (Tue) 1.03 1.03 0.9412 0.96 27,944
22nd Dec 2025 (Mon) 1.04 1.04 0.9856 1.01 11,413
19th Dec 2025 (Fri) 1.02 1.03 1.02 1.02 9,377
18th Dec 2025 (Thu) 1.02 1.03 1.02 1.02 3,725
17th Dec 2025 (Wed) 1.03 1.045 0.993 0.9989 4,983
16th Dec 2025 (Tue) 1.05 1.05 1.015 1.02 4,417
15th Dec 2025 (Mon) 1.145 1.145 1.045 1.05 41,202
12th Dec 2025 (Fri) 1.17 1.18 1.13 1.15 7,826
11th Dec 2025 (Thu) 1.15 1.15 1.12 1.13 3,944
10th Dec 2025 (Wed) 1.15 1.18 1.145 1.14 1,883
9th Dec 2025 (Tue) 1.12 1.155 1.12 1.15 16,415
8th Dec 2025 (Mon) 1.12 1.12 1.10 1.10 1,750
FTSE 100 Latest
Value10,369.75
Change60.53