IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
1.205
+0.029 (2.49%)
Apr 1, 2025, 10:21 AM EDT - Market open
IceCure Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | - | 1.28% | 6,874 |
| Mar 31, 2025 | 1.11 | 1.22 | 1.10 | 1.18 | 1.18 | 5.95% | 213,794 |
| Mar 28, 2025 | 1.09 | 1.15 | 1.06 | 1.11 | 1.11 | 0.45% | 221,593 |
| Mar 27, 2025 | 1.19 | 1.25 | 1.04 | 1.11 | 1.11 | -3.07% | 646,212 |
| Mar 26, 2025 | 1.21 | 1.22 | 1.11 | 1.14 | 1.14 | -3.39% | 529,909 |
| Mar 25, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -8.53% | 380,281 |
| Mar 24, 2025 | 1.25 | 1.34 | 1.24 | 1.29 | 1.29 | 3.20% | 420,076 |
| Mar 21, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | - | 208,594 |
| Mar 20, 2025 | 1.22 | 1.30 | 1.15 | 1.25 | 1.25 | -15.54% | 1,600,391 |
| Mar 19, 2025 | 1.48 | 1.50 | 1.43 | 1.48 | 1.48 | 0.68% | 134,081 |
| Mar 18, 2025 | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -3.29% | 399,956 |
| Mar 17, 2025 | 1.47 | 1.53 | 1.44 | 1.52 | 1.52 | 7.04% | 486,585 |
| Mar 14, 2025 | 1.39 | 1.45 | 1.38 | 1.42 | 1.42 | 2.90% | 172,125 |
| Mar 13, 2025 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 3.76% | 257,806 |
| Mar 12, 2025 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 1.53% | 135,597 |
| Mar 11, 2025 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 294,215 |
| Mar 10, 2025 | 1.37 | 1.39 | 1.28 | 1.29 | 1.29 | -4.44% | 200,870 |
| Mar 7, 2025 | 1.32 | 1.35 | 1.27 | 1.35 | 1.35 | 2.27% | 70,645 |
| Mar 6, 2025 | 1.30 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 200,878 |
| Mar 5, 2025 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | -0.77% | 283,996 |
| Mar 4, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 288,819 |
| Mar 3, 2025 | 1.43 | 1.44 | 1.31 | 1.33 | 1.33 | -2.21% | 345,076 |
| Feb 28, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 206,434 |
| Feb 27, 2025 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | 2.92% | 272,101 |
| Feb 26, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 126,695 |
| Feb 25, 2025 | 1.37 | 1.44 | 1.30 | 1.35 | 1.35 | -4.26% | 281,099 |
| Feb 24, 2025 | 1.44 | 1.48 | 1.32 | 1.41 | 1.41 | - | 371,582 |
| Feb 21, 2025 | 1.50 | 1.50 | 1.36 | 1.41 | 1.41 | -6.00% | 448,737 |
| Feb 20, 2025 | 1.55 | 1.55 | 1.42 | 1.50 | 1.50 | -3.23% | 347,158 |
| Feb 19, 2025 | 1.56 | 1.66 | 1.46 | 1.55 | 1.55 | 1.31% | 821,220 |
| Feb 18, 2025 | 1.38 | 1.63 | 1.37 | 1.53 | 1.53 | 12.50% | 2,341,863 |
| Feb 14, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 129,225 |
| Feb 13, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 224,270 |
| Feb 12, 2025 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 234,598 |
| Feb 11, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 3.08% | 355,341 |
| Feb 10, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 1.56% | 297,892 |
| Feb 7, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 163,936 |
| Feb 6, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | - | 224,018 |
| Feb 5, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 196,015 |
| Feb 4, 2025 | 1.26 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 407,524 |
| Feb 3, 2025 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 179,020 |
| Jan 31, 2025 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | - | 220,960 |
| Jan 30, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 376,165 |
| Jan 29, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | - | 70,535 |
| Jan 28, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 159,026 |
| Jan 27, 2025 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 205,828 |
| Jan 24, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | - | 180,310 |
| Jan 23, 2025 | 1.20 | 1.31 | 1.20 | 1.24 | 1.24 | 5.08% | 568,139 |
| Jan 22, 2025 | 1.23 | 1.23 | 1.13 | 1.18 | 1.18 | -4.07% | 304,788 |
| Jan 21, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | 0.82% | 203,949 |