IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
1.020
-0.010 (-0.97%)
At close: Sep 26, 2025, 4:00 PM EDT
1.040
+0.020 (1.96%)
After-hours: Sep 26, 2025, 7:59 PM EDT
IceCure Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 334,992 |
| Sep 25, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 622,707 |
| Sep 24, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | - | 542,135 |
| Sep 23, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 655,898 |
| Sep 22, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 985,489 |
| Sep 19, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 886,584 |
| Sep 18, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 1,510,651 |
| Sep 17, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 1,032,684 |
| Sep 16, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 1,631,456 |
| Sep 15, 2025 | 1.06 | 1.11 | 1.02 | 1.08 | 1.08 | 9.59% | 4,588,116 |
| Sep 12, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.76% | 591,742 |
| Sep 11, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -0.70% | 675,107 |
| Sep 10, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 1,071,830 |
| Sep 9, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 606,704 |
| Sep 8, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 698,843 |
| Sep 5, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 1,226,415 |
| Sep 4, 2025 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 1,259,029 |
| Sep 3, 2025 | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | -2.78% | 1,481,866 |
| Sep 2, 2025 | 1.07 | 1.11 | 1.01 | 1.08 | 1.08 | -3.57% | 1,634,815 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.07 | 1.12 | 1.12 | -5.88% | 3,084,444 |
| Aug 28, 2025 | 1.16 | 1.31 | 1.15 | 1.19 | 1.19 | 20.80% | 17,362,984 |
| Aug 27, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 0.92% | 2,555,498 |
| Aug 26, 2025 | 1.05 | 1.05 | 0.95 | 0.98 | 0.98 | -3.36% | 1,100,485 |
| Aug 25, 2025 | 0.95 | 1.03 | 0.94 | 1.01 | 1.01 | 14.42% | 2,639,892 |
| Aug 22, 2025 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 0.82% | 364,307 |
| Aug 21, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 2.38% | 187,186 |
| Aug 20, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | -0.55% | 311,328 |
| Aug 19, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -3.62% | 341,920 |
| Aug 18, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | -0.67% | 420,925 |
| Aug 15, 2025 | 0.86 | 0.92 | 0.85 | 0.90 | 0.90 | 6.74% | 824,154 |
| Aug 14, 2025 | 0.81 | 0.87 | 0.78 | 0.84 | 0.84 | 0.19% | 517,679 |
| Aug 13, 2025 | 0.83 | 0.84 | 0.70 | 0.84 | 0.84 | 2.44% | 1,371,142 |
| Aug 12, 2025 | 0.80 | 0.86 | 0.79 | 0.82 | 0.82 | 3.39% | 685,405 |
| Aug 11, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -3.87% | 1,407,284 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.82 | 0.83 | 0.83 | -7.21% | 852,865 |
| Aug 7, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -1.10% | 391,901 |
| Aug 6, 2025 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 1.01% | 311,890 |
| Aug 5, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 792,403 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -8.91% | 2,005,790 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 659,870 |
| Jul 31, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 1,282,264 |
| Jul 30, 2025 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | - | 741,873 |
| Jul 29, 2025 | 1.03 | 1.04 | 0.96 | 1.04 | 1.04 | 0.97% | 1,319,048 |
| Jul 28, 2025 | 1.06 | 1.07 | 1.00 | 1.03 | 1.03 | -3.74% | 2,033,393 |
| Jul 25, 2025 | 1.14 | 1.21 | 0.96 | 1.07 | 1.07 | 8.63% | 39,215,860 |
| Jul 24, 2025 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 1.55% | 417,848 |
| Jul 23, 2025 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -1.12% | 707,875 |
| Jul 22, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.35% | 391,178 |
| Jul 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 225,490 |
| Jul 18, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 437,869 |