IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.15	1.19	1.11	1.12	1.12	-2.61%	404,824
Dec 19, 2024	1.18	1.19	1.12	1.15	1.15	-0.43%	341,962
Dec 18, 2024	1.08	1.17	1.08	1.16	1.16	6.94%	991,429
Dec 17, 2024	1.02	1.10	1.00	1.08	1.08	3.85%	447,955
Dec 16, 2024	1.10	1.12	0.99	1.04	1.04	-2.80%	547,843
Dec 13, 2024	0.98	1.10	0.97	1.07	1.07	13.83%	1,348,355
Dec 12, 2024	0.82	0.97	0.82	0.94	0.94	12.57%	827,565
Dec 11, 2024	0.82	0.84	0.81	0.84	0.84	2.72%	254,197
Dec 10, 2024	0.84	0.84	0.79	0.81	0.81	-0.87%	361,827
Dec 9, 2024	0.82	0.84	0.80	0.82	0.82	-	204,021
Dec 6, 2024	0.81	0.84	0.81	0.82	0.82	-1.09%	115,341
Dec 5, 2024	0.83	0.85	0.79	0.83	0.83	1.09%	285,559
Dec 4, 2024	0.80	0.84	0.80	0.82	0.82	1.25%	212,340
Dec 3, 2024	0.79	0.84	0.74	0.81	0.81	-0.49%	457,352
Dec 2, 2024	0.85	0.85	0.80	0.81	0.81	-2.16%	203,414
Nov 29, 2024	0.84	0.85	0.82	0.83	0.83	-0.02%	196,061
Nov 27, 2024	0.78	0.85	0.78	0.83	0.83	5.82%	548,701
Nov 26, 2024	0.83	0.89	0.76	0.79	0.79	1.19%	1,718,843
Nov 25, 2024	0.73	0.83	0.72	0.78	0.78	9.13%	1,774,493
Nov 22, 2024	0.60	0.76	0.59	0.71	0.71	19.02%	1,685,387
Nov 21, 2024	0.60	0.61	0.56	0.60	0.60	-0.68%	874,755
Nov 20, 2024	0.60	0.62	0.59	0.60	0.60	-1.20%	687,553
Nov 19, 2024	0.62	0.62	0.59	0.61	0.61	1.63%	586,824
Nov 18, 2024	0.63	0.63	0.59	0.60	0.60	-1.22%	456,065
Nov 15, 2024	0.59	0.62	0.58	0.61	0.61	2.95%	435,072
Nov 14, 2024	0.60	0.64	0.56	0.59	0.59	7.27%	1,375,614
Nov 13, 2024	0.59	0.61	0.53	0.55	0.55	-6.80%	1,190,200
Nov 12, 2024	0.61	0.62	0.59	0.59	0.59	-3.09%	499,722
Nov 11, 2024	0.67	0.67	0.54	0.61	0.61	-6.77%	2,319,916
Nov 8, 2024	0.72	0.75	0.65	0.65	0.65	-11.73%	3,366,342
Nov 7, 2024	0.83	0.85	0.72	0.74	0.74	-9.78%	2,525,003
Nov 6, 2024	0.78	0.82	0.72	0.82	0.82	3.81%	1,025,577
Nov 5, 2024	0.86	0.86	0.78	0.79	0.79	-7.06%	372,956
Nov 4, 2024	0.81	0.87	0.77	0.85	0.85	4.81%	619,176
Nov 1, 2024	0.82	0.85	0.78	0.81	0.81	-1.10%	302,107
Oct 31, 2024	0.84	0.87	0.72	0.82	0.82	-2.96%	913,232
Oct 30, 2024	0.80	0.90	0.79	0.85	0.85	8.33%	1,470,185
Oct 29, 2024	0.70	0.84	0.70	0.78	0.78	18.18%	2,776,044
Oct 28, 2024	0.62	0.68	0.60	0.66	0.66	6.45%	919,789
Oct 25, 2024	0.55	0.65	0.55	0.62	0.62	12.73%	861,853
Oct 24, 2024	0.55	0.56	0.53	0.55	0.55	-	275,807
Oct 23, 2024	0.56	0.56	0.54	0.55	0.55	-3.29%	279,234
Oct 22, 2024	0.55	0.58	0.53	0.57	0.57	-1.10%	347,947
Oct 21, 2024	0.58	0.62	0.56	0.58	0.58	7.50%	1,150,736
Oct 18, 2024	0.54	0.54	0.53	0.53	0.53	1.12%	206,391
Oct 17, 2024	0.53	0.54	0.51	0.53	0.53	-2.11%	348,857
Oct 16, 2024	0.58	0.58	0.52	0.54	0.54	-6.83%	763,229
Oct 15, 2024	0.60	0.61	0.58	0.58	0.58	-1.69%	207,008
Oct 14, 2024	0.57	0.61	0.56	0.59	0.59	4.59%	515,661
Oct 11, 2024	0.57	0.60	0.56	0.56	0.56	-1.05%	175,900
Oct 10, 2024	0.57	0.59	0.56	0.57	0.57	-1.71%	212,384
Oct 9, 2024	0.58	0.59	0.57	0.58	0.58	-2.04%	162,706
Oct 8, 2024	0.62	0.63	0.48	0.59	0.59	-0.67%	535,159
Oct 7, 2024	0.62	0.63	0.59	0.60	0.60	-1.81%	980,370
Oct 4, 2024	0.61	0.63	0.61	0.61	0.61	-0.80%	410,050
Oct 3, 2024	0.61	0.61	0.60	0.61	0.61	2.00%	413,342
Oct 2, 2024	0.61	0.63	0.60	0.60	0.60	-1.61%	242,962
Oct 1, 2024	0.62	0.62	0.60	0.61	0.61	-0.03%	305,860
Sep 30, 2024	0.61	0.62	0.61	0.61	0.61	-2.37%	174,687
Sep 27, 2024	0.61	0.62	0.60	0.62	0.62	2.43%	414,544
Sep 26, 2024	0.64	0.64	0.61	0.61	0.61	0.84%	478,642
Sep 25, 2024	0.63	0.63	0.60	0.60	0.60	-1.32%	176,033
Sep 24, 2024	0.64	0.64	0.61	0.61	0.61	-3.90%	364,647
Sep 23, 2024	0.64	0.64	0.63	0.64	0.64	-0.33%	131,888
Sep 20, 2024	0.65	0.65	0.62	0.64	0.64	-1.54%	140,735
Sep 19, 2024	0.68	0.68	0.64	0.65	0.65	0.48%	720,169
Sep 18, 2024	0.64	0.69	0.64	0.65	0.65	1.08%	1,130,969
Sep 17, 2024	0.62	0.65	0.62	0.64	0.64	4.07%	466,694
Sep 16, 2024	0.62	0.64	0.60	0.62	0.62	-0.81%	234,846
Sep 13, 2024	0.65	0.65	0.62	0.62	0.62	-1.59%	427,319
Sep 12, 2024	0.62	0.64	0.60	0.63	0.63	2.09%	583,524
Sep 11, 2024	0.64	0.64	0.61	0.62	0.62	-1.49%	173,195
Sep 10, 2024	0.62	0.64	0.62	0.63	0.63	-1.38%	72,952
Sep 9, 2024	0.63	0.66	0.60	0.64	0.64	1.45%	296,155
Sep 6, 2024	0.65	0.67	0.63	0.63	0.63	-2.10%	118,972
Sep 5, 2024	0.64	0.66	0.63	0.64	0.64	0.08%	66,918
Sep 4, 2024	0.65	0.66	0.63	0.64	0.64	-0.56%	160,113
Sep 3, 2024	0.65	0.66	0.63	0.64	0.64	0.14%	215,122
Aug 30, 2024	0.64	0.65	0.63	0.64	0.64	0.34%	152,298
Aug 29, 2024	0.65	0.65	0.63	0.64	0.64	-2.01%	323,043
Aug 28, 2024	0.68	0.69	0.65	0.65	0.65	-5.42%	428,053
Aug 27, 2024	0.68	0.71	0.66	0.69	0.69	-	307,552
Aug 26, 2024	0.74	0.74	0.69	0.69	0.69	-3.82%	415,623
Aug 23, 2024	0.69	0.73	0.69	0.72	0.72	3.28%	428,746
Aug 22, 2024	0.74	0.74	0.67	0.69	0.69	-7.04%	618,670
Aug 21, 2024	0.76	0.76	0.68	0.75	0.75	-0.98%	1,179,695
Aug 20, 2024	0.69	0.88	0.66	0.75	0.75	18.18%	4,731,209
Aug 19, 2024	0.61	0.66	0.59	0.64	0.64	8.22%	653,626
Aug 16, 2024	0.56	0.60	0.56	0.59	0.59	2.09%	479,950
Aug 15, 2024	0.57	0.58	0.55	0.58	0.58	-2.05%	1,145,249
Aug 14, 2024	0.62	0.64	0.58	0.59	0.59	-3.91%	6,177,569
Aug 13, 2024	0.61	0.62	0.60	0.61	0.61	0.82%	205,885
Aug 12, 2024	0.60	0.64	0.59	0.61	0.61	0.66%	252,639
Aug 9, 2024	0.62	0.62	0.58	0.61	0.61	-1.98%	301,200
Aug 8, 2024	0.60	0.66	0.60	0.62	0.62	2.18%	366,598
Aug 7, 2024	0.61	0.61	0.59	0.60	0.60	-1.78%	601,674
Aug 6, 2024	0.62	0.64	0.61	0.62	0.62	0.82%	113,176
Aug 5, 2024	0.56	0.65	0.56	0.61	0.61	-7.28%	410,443
Aug 2, 2024	0.66	0.68	0.64	0.66	0.66	-0.77%	153,263
Aug 1, 2024	0.71	0.71	0.66	0.66	0.66	-5.81%	433,077