IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.71	0.72	0.70	0.71	0.71	1.18%	251,027
Jan 8, 2026	0.69	0.71	0.67	0.70	0.70	2.41%	267,743
Jan 7, 2026	0.69	0.70	0.67	0.69	0.69	2.85%	224,575
Jan 6, 2026	0.66	0.68	0.65	0.67	0.67	2.54%	202,276
Jan 5, 2026	0.65	0.67	0.62	0.65	0.65	3.17%	204,478
Jan 2, 2026	0.61	0.66	0.60	0.63	0.63	3.26%	297,339
Dec 31, 2025	0.62	0.62	0.58	0.61	0.61	0.02%	719,544
Dec 30, 2025	0.63	0.65	0.61	0.61	0.61	-6.02%	812,882
Dec 29, 2025	0.65	0.67	0.63	0.65	0.65	-2.33%	493,628
Dec 26, 2025	0.66	0.67	0.66	0.66	0.66	-0.31%	264,877
Dec 24, 2025	0.66	0.68	0.66	0.67	0.67	1.02%	248,769
Dec 23, 2025	0.66	0.67	0.66	0.66	0.66	0.72%	149,281
Dec 22, 2025	0.68	0.68	0.65	0.66	0.66	-2.90%	457,908
Dec 19, 2025	0.65	0.68	0.65	0.67	0.67	1.52%	274,485
Dec 18, 2025	0.68	0.70	0.66	0.66	0.66	-2.24%	286,814
Dec 17, 2025	0.65	0.72	0.65	0.68	0.68	8.68%	911,183
Dec 16, 2025	0.65	0.65	0.61	0.63	0.63	-2.23%	386,634
Dec 15, 2025	0.66	0.67	0.64	0.64	0.64	-3.64%	383,515
Dec 12, 2025	0.68	0.70	0.66	0.66	0.66	-3.91%	314,394
Dec 11, 2025	0.71	0.71	0.68	0.69	0.69	-3.53%	297,359
Dec 10, 2025	0.70	0.72	0.68	0.72	0.72	3.11%	389,618
Dec 9, 2025	0.67	0.71	0.67	0.69	0.69	1.53%	329,384
Dec 8, 2025	0.69	0.69	0.67	0.68	0.68	-0.29%	229,963
Dec 5, 2025	0.70	0.73	0.68	0.69	0.69	1.10%	954,550
Dec 4, 2025	0.67	0.71	0.67	0.68	0.68	-3.41%	536,360
Dec 3, 2025	0.70	0.71	0.70	0.70	0.70	-0.06%	120,373
Dec 2, 2025	0.72	0.72	0.70	0.70	0.70	-1.65%	164,983
Dec 1, 2025	0.70	0.72	0.70	0.72	0.72	-0.93%	147,045
Nov 28, 2025	0.70	0.73	0.70	0.72	0.72	3.00%	214,377
Nov 26, 2025	0.68	0.72	0.68	0.70	0.70	0.19%	155,791
Nov 25, 2025	0.70	0.73	0.69	0.70	0.70	-1.98%	273,293
Nov 24, 2025	0.67	0.73	0.66	0.71	0.71	8.12%	402,518
Nov 21, 2025	0.64	0.69	0.59	0.66	0.66	1.69%	490,372
Nov 20, 2025	0.69	0.72	0.63	0.65	0.65	-7.23%	765,682
Nov 19, 2025	0.75	0.75	0.69	0.70	0.70	-3.21%	497,614
Nov 18, 2025	0.71	0.75	0.70	0.72	0.72	2.00%	508,069
Nov 17, 2025	0.73	0.75	0.69	0.71	0.71	-0.59%	450,065
Nov 14, 2025	0.70	0.72	0.69	0.71	0.71	0.39%	264,062
Nov 13, 2025	0.71	0.72	0.69	0.71	0.71	0.31%	375,128
Nov 12, 2025	0.70	0.72	0.68	0.71	0.71	2.48%	292,730
Nov 11, 2025	0.69	0.71	0.66	0.69	0.69	-4.19%	519,326
Nov 10, 2025	0.70	0.74	0.70	0.72	0.72	4.61%	493,354
Nov 7, 2025	0.70	0.70	0.66	0.69	0.69	-0.52%	434,451
Nov 6, 2025	0.72	0.72	0.68	0.69	0.69	-2.44%	414,700
Nov 5, 2025	0.72	0.73	0.70	0.71	0.71	-1.95%	303,119
Nov 4, 2025	0.73	0.78	0.71	0.72	0.72	-0.48%	355,651
Nov 3, 2025	0.74	0.76	0.72	0.73	0.73	2.12%	935,609
Oct 31, 2025	0.71	0.72	0.70	0.71	0.71	0.35%	331,395
Oct 30, 2025	0.72	0.74	0.70	0.71	0.71	-4.93%	575,215
Oct 29, 2025	0.77	0.78	0.73	0.75	0.75	-2.35%	502,159