Free Trial

Inspira Technologies OXY B.H.N. (IINN) Stock Chart & Stock Price History

Inspira Technologies OXY B.H.N. logo
$0.73 +0.42 (+140.01%)
As of 05/22/2026

Inspira Technologies OXY B.H.N. Stock Price Performance

The Inspira Technologies OXY B.H.N. (IINN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 53.05%, with a year-to-date return of -19.22%. In the past month, the stock has increased 35.84%, reflecting recent market activity.

As of the latest close, Inspira Technologies OXY B.H.N. traded at $0.73 with a market cap of $13.66 million and volume of 756.29 million shares.

Receive IINN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspira Technologies OXY B.H.N. and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+85.74%
1 Month
Performance
+35.84%
3 Month
Performance
+23.39%
Year-To-Date
Performance
-19.22%
1 Year
Performance
+53.05%

IINN Stock Chart for Tuesday, May, 26, 2026

Inspira Technologies OXY B.H.N. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$0.73$0.73$1.06$0.44756.29 million shs$26.14 million
05/22/2026$0.39$0.30
-22.61%
$0.46$0.2815.76 million shs$10.89 million
05/21/2026$0.39$0.39
+0.62%
$0.45$0.3310.67 million shs$14.07 million
05/20/2026$0.38$0.39
+2.37%
$0.44$0.371.16 million shs$13.99 million
05/19/2026$0.37$0.38
+2.07%
$0.44$0.371.16 million shs$13.66 million
05/18/2026$0.40$0.37
-5.75%
$0.41$0.361.05 million shs$13.38 million
05/15/2026$0.40$0.40
-0.18%
$0.41$0.38211,184 shs$14.20 million
05/14/2026$0.41$0.40
-2.30%
$0.41$0.38282,273 shs$14.23 million
05/13/2026$0.42$0.41
-3.11%
$0.41$0.39306,707 shs$14.56 million
05/12/2026$0.41$0.42
+2.78%
$0.43$0.41200,452 shs$15.03 million
05/11/2026$0.43$0.41
-5.42%
$0.45$0.40418,569 shs$14.62 million
05/08/2026$0.45$0.43
-4.44%
$0.47$0.41286,023 shs$16.18 million
05/07/2026$0.44$0.45
+1.99%
$0.46$0.4469,225 shs$16.18 million
05/06/2026$0.48$0.44
-7.25%
$0.47$0.43321,307 shs$15.86 million
05/05/2026N/A$0.48$0.48$0.45292,609 shs$17.10 million
04/30/2026$0.45$0.44
-0.90%
$0.48$0.44378,514 shs$5.58 million
04/29/2026$0.48$0.45
-6.96%
$0.48$0.43236,530 shs$0.00
04/28/2026$0.51$0.48
-5.72%
$0.54$0.46397,982 shs$0.00
04/27/2026$0.54$0.51
-4.90%
$0.58$0.49298,745 shs$0.00

This page (NASDAQ:IINN) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners