MetaCap

InspireMD Stock Price History

NASDAQ: NSPRHealth CareMedical/Dental InstrumentsUSD

0.521+0.041 (+8.54%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NSPR price history at a glance

The price history for InspireMD (NSPR) on this page begins on April 11, 2011, when the stock closed at $52,500,000.00; it most recently closed at $0.521 on October 5, 2026. The highest price in this record is $75,862,496.00, reached on May 30, 2011; the latest close is 100.0% below that peak. Across the 14 complete calendar years in the table, NSPR finished higher in 1 and lower in 13. Its best year was 2023 (+226.7%) and its worst was 2018 (-96.3%).

Over roughly 15 years the share price changed -100.0%, a -69.6% compound annual price return (excluding dividends). In the last 12 months alone, NSPR has lost 78.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2011
$75,862,496.00
Date of high
May 30, 2011
Low since 2011
$0.467
Date of low
Oct 5, 2026
52-week high
$2.54
52-week low
$0.46
Last close
$0.521

NSPR returns

1 week

-15.97%

1 month

-34.05%

3 months

-27.64%

6 months

-59.61%

Year to date

-70.73%

1 year

-78.29%

3 years

-85.11%

5 years

-87.71%

NSPR price return, excluding dividends.

NSPR annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.521-71.99%
20251.86-31.37%
20242.71-3.56%
20232.81+226.74%
20220.86-71.52%
20213.02-40.78%
20205.10-68.22%
201916.05-87.41%
2018127.50-96.26%
20173,412.50-94.80%
201665,625.00-88.64%
2015577,500.00-89.00%
20145,250,000.00-69.58%
201317,259,376.00-34.25%
201226,250,000.00-54.13%
2011*57,225,000.00+9.00%

* Partial year: the record begins after the start of 2011; return measured from the first available close.

2026 return is year to date.

NSPR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.51360.5660.48970.521+8.54%
0.500.530.4670.48-6.61%
0.52510.58350.49760.514-3.02%
0.600.650.500.53-8.62%
0.630.650.580.58-6.45%
0.620.630.610.620.00%
0.710.710.610.62-7.46%
0.700.710.610.67-2.90%
0.700.700.600.690.00%
0.700.710.670.69-1.43%
0.710.710.690.700.00%
0.730.740.700.70-6.67%
0.750.770.730.75-1.32%
0.750.810.750.76+1.33%
0.770.820.750.75-2.60%
0.760.820.760.77+1.32%
0.780.790.740.76-1.30%
0.760.790.760.770.00%
0.810.810.750.77-4.94%
0.810.810.750.81+2.53%
0.800.810.770.79+1.28%
0.800.800.750.78-1.27%
0.820.850.760.79-4.82%
0.830.860.810.83-2.35%
0.840.900.830.85+1.19%
0.900.900.840.840.00%
0.900.900.840.84-7.69%
0.860.910.850.91+2.25%
0.900.930.870.89+4.71%
0.880.900.830.85-4.49%
0.900.950.860.890.00%
0.900.920.890.89-3.26%
0.850.950.850.92+5.75%
0.880.890.860.87-3.33%
0.890.900.850.900.00%
0.910.920.860.90-1.10%
0.860.970.850.91+3.41%
0.880.930.850.880.00%
0.951.000.810.88-10.20%
0.851.020.850.98+16.67%
0.850.860.820.84-2.33%
0.860.860.810.86+1.18%
0.800.860.800.85+6.25%
0.750.870.740.80+8.11%
0.700.750.680.74+2.78%
0.720.730.720.720.00%
0.720.720.700.720.00%
0.680.720.660.72+5.88%
0.670.700.650.68+4.62%
0.660.680.650.65-2.99%
0.670.680.660.670.00%
0.690.690.660.67-1.47%
0.680.710.670.68-1.45%
0.680.720.660.69+1.47%
0.690.690.680.68-1.45%
0.700.720.690.69-1.43%
0.700.710.680.700.00%
0.720.720.700.700.00%
0.720.720.700.700.00%
0.720.720.700.70-1.41%
0.720.720.700.71-1.39%
0.710.720.710.720.00%
0.710.720.710.720.00%
0.720.720.700.720.00%
0.720.720.670.72+1.41%
0.720.720.680.71+2.90%
0.720.720.690.69-4.17%
0.700.720.700.72+1.41%
0.670.720.660.71+1.43%
0.670.710.640.70+2.94%
0.720.720.670.68-2.86%
0.700.720.680.70+2.94%
0.720.720.680.68-5.56%
0.650.730.630.72+9.09%
0.700.740.650.66-5.71%
0.700.740.700.700.00%
0.740.760.700.70-2.78%
0.720.770.720.72+1.41%
0.720.760.710.71-4.05%
0.730.750.700.74+4.23%
0.800.840.710.71-6.58%
0.780.890.690.76+4.11%
0.730.800.720.730.00%
0.810.820.720.73-6.41%
0.760.810.750.78+1.30%
0.840.880.760.77-6.10%
0.890.950.800.82-6.82%
0.940.940.850.88-5.38%
0.990.990.900.93-3.12%
1.011.030.960.96-4.95%
1.001.040.971.01+2.02%
1.001.020.950.99+7.61%
0.901.000.900.92+2.22%
0.880.910.870.90+2.27%
0.930.940.860.88-7.37%
1.001.000.920.95-5.00%
1.031.051.001.00-2.91%
1.011.050.971.03+3.00%
1.001.040.971.000.00%
1.051.071.001.00-4.76%
1.051.091.031.050.00%
1.131.151.051.05-7.89%
1.171.191.141.14-2.56%
1.221.241.131.17-2.50%
1.241.271.181.20-4.00%
1.211.291.161.25+8.70%
1.161.181.121.15-0.86%
1.151.201.131.160.00%
1.111.211.091.16+5.45%
1.021.181.021.10-5.98%
1.051.201.041.17+1.74%
1.171.181.151.15-2.54%
1.151.241.151.18+3.51%
1.131.261.131.140.00%
1.211.231.121.14-5.79%
1.301.311.191.21-3.20%
1.271.271.191.25-2.34%
1.331.351.251.28-3.03%
1.341.371.321.32-0.75%
1.361.391.311.33-1.48%
1.351.351.301.350.00%
1.341.391.321.350.00%
1.371.421.321.350.00%
1.361.371.321.350.00%
1.331.391.331.350.00%
1.311.381.311.35+4.65%
1.331.421.281.29-3.73%
1.381.391.301.34-2.19%
1.461.571.321.37-1.44%
1.471.491.381.39-6.71%
1.571.721.451.49-3.25%
1.561.591.501.54-1.91%
1.611.691.561.57-3.68%
1.581.631.581.63+2.52%
1.601.651.581.590.00%
1.701.701.591.59-8.09%
1.751.821.701.73-2.26%
1.781.791.751.77-1.12%
1.741.801.741.79+2.87%
1.831.831.721.74-3.87%
1.711.901.701.81+5.85%
1.791.831.671.71-4.47%
1.981.981.771.790.00%
1.651.841.631.79+9.15%
1.651.661.621.64-0.61%
1.651.651.641.650.00%
1.631.651.631.650.00%
1.641.651.631.65+0.61%
1.651.651.611.64-0.61%
1.651.671.631.65+0.61%
1.631.681.621.640.00%
1.661.681.581.64+1.86%
1.651.851.601.61-5.29%
1.791.851.691.70-7.10%
1.771.851.751.83+2.81%
1.811.811.751.78-2.73%
1.811.841.811.83+0.55%
1.801.881.801.82-1.62%
1.791.881.781.85+1.65%
1.811.861.751.82+0.55%
1.831.871.761.81+4.02%
1.721.771.721.74+0.58%
1.741.821.721.73-1.14%
1.751.851.651.750.00%
1.601.781.601.75+2.94%
1.691.731.651.70-1.73%
1.781.811.701.73-2.81%
1.771.831.671.78+0.56%
1.691.831.681.77+1.72%
1.671.771.621.74+6.10%
1.651.691.631.640.00%
1.641.661.591.640.00%
1.671.671.621.64+0.61%
1.651.681.581.63+3.16%
1.621.641.581.58-2.47%
1.621.641.601.62-1.82%
1.651.701.621.650.00%
1.661.681.621.650.00%
1.641.711.621.65+1.85%
1.711.711.621.62-5.26%
1.641.741.551.71+5.56%
1.631.731.531.62+0.62%
1.551.741.551.61+1.26%
1.591.651.581.59-0.63%
1.631.661.591.60+0.63%
1.571.651.531.59+0.63%
1.671.691.511.58-2.47%
1.791.801.581.62-5.81%
1.821.831.691.72-6.52%
1.811.841.791.84+1.66%
1.801.851.781.810.00%
1.921.941.801.81-6.22%
1.851.951.741.93+3.76%
1.781.861.751.86+4.49%
1.861.911.661.78-5.82%
1.951.951.851.89+0.53%
1.942.151.881.88-3.59%
2.052.051.921.95-4.88%
2.122.121.982.05-4.65%
2.122.172.002.15+1.42%
1.982.141.892.12+6.53%
1.992.001.901.99-0.50%
1.952.071.892.00+4.17%
1.941.971.881.92-1.03%
1.961.981.891.94-1.52%
1.981.981.861.97+1.03%
1.941.951.881.950.00%
1.912.001.881.95+3.17%
1.811.981.761.89+4.42%
1.811.901.741.81-0.55%
1.931.931.801.82-3.19%
1.881.901.841.88-2.08%
1.911.921.841.92+0.52%
1.931.941.851.91-1.04%
1.981.991.881.93-2.53%
2.002.071.961.980.00%
2.102.101.981.98-5.26%
2.002.132.002.09+4.50%
1.992.051.932.00+2.04%
2.052.051.931.96+1.55%
1.782.101.781.93+13.53%
1.981.981.691.70-11.46%
1.992.061.921.92-2.04%
1.862.021.851.96-2.49%
2.122.222.002.01-4.74%
1.872.131.872.11+12.83%
1.791.881.781.87+4.47%
1.661.851.611.79+9.82%
1.691.901.591.63-2.98%
1.701.821.591.68-7.18%
1.962.041.771.81-7.65%
2.122.131.901.96-7.11%
2.132.292.072.11-0.94%
2.402.402.052.13-6.99%
2.182.352.182.29+3.62%
2.192.262.102.21+0.91%
2.242.292.192.19-3.52%
2.222.412.222.27+1.34%
2.252.292.212.24-0.88%
2.262.282.212.260.00%
2.242.292.222.26+0.44%
2.292.292.232.25+0.45%
2.352.352.202.24-4.68%
2.352.372.332.35+0.43%
2.322.352.322.34+0.86%
2.352.362.302.32-2.52%
2.402.422.352.380.00%
2.322.542.322.38+0.42%
2.392.452.322.37-2.07%
2.382.432.302.42+2.98%
2.422.452.342.35-2.08%
2.442.452.342.40—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NSPR chart for longer ranges.