IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.70	0.70	0.65	0.69	0.69	0.16%	270,982
Mar 12, 2026	0.66	0.71	0.66	0.69	0.69	2.97%	442,329
Mar 11, 2026	0.65	0.70	0.60	0.67	0.67	8.87%	1,287,602
Mar 10, 2026	0.62	0.65	0.61	0.61	0.61	0.26%	84,843
Mar 9, 2026	0.60	0.63	0.60	0.61	0.61	-2.71%	144,695
Mar 6, 2026	0.67	0.67	0.62	0.63	0.63	-3.30%	130,058
Mar 5, 2026	0.63	0.67	0.63	0.65	0.65	0.03%	239,454
Mar 4, 2026	0.63	0.66	0.61	0.65	0.65	6.54%	217,685
Mar 3, 2026	0.62	0.64	0.61	0.61	0.61	-3.90%	76,808
Mar 2, 2026	0.60	0.65	0.59	0.64	0.64	10.09%	389,079
Feb 27, 2026	0.61	0.61	0.58	0.58	0.58	-2.38%	219,597
Feb 26, 2026	0.60	0.61	0.58	0.59	0.59	-1.63%	139,936
Feb 25, 2026	0.58	0.61	0.58	0.60	0.60	3.55%	215,509
Feb 24, 2026	0.58	0.59	0.57	0.58	0.58	1.59%	93,921
Feb 23, 2026	0.57	0.60	0.56	0.57	0.57	0.14%	156,277
Feb 20, 2026	0.60	0.60	0.57	0.57	0.57	-1.45%	131,271
Feb 19, 2026	0.58	0.61	0.57	0.58	0.58	-0.12%	135,618
Feb 18, 2026	0.58	0.60	0.57	0.58	0.58	2.20%	109,521
Feb 17, 2026	0.60	0.60	0.56	0.57	0.57	-0.39%	145,055
Feb 13, 2026	0.57	0.59	0.56	0.57	0.57	-0.52%	101,565
Feb 12, 2026	0.61	0.61	0.57	0.57	0.57	-3.06%	180,811
Feb 11, 2026	0.61	0.62	0.59	0.59	0.59	-1.81%	63,606
Feb 10, 2026	0.59	0.62	0.59	0.60	0.60	1.84%	93,663
Feb 9, 2026	0.59	0.61	0.59	0.59	0.59	0.19%	288,614
Feb 6, 2026	0.56	0.60	0.56	0.59	0.59	7.04%	132,663
Feb 5, 2026	0.59	0.59	0.54	0.55	0.55	-7.05%	329,025
Feb 4, 2026	0.60	0.62	0.58	0.59	0.59	-2.79%	275,813
Feb 3, 2026	0.62	0.63	0.60	0.61	0.61	-1.04%	173,184
Feb 2, 2026	0.60	0.62	0.60	0.62	0.62	0.87%	293,038
Jan 30, 2026	0.60	0.64	0.60	0.61	0.61	-0.80%	98,258
Jan 29, 2026	0.63	0.63	0.60	0.62	0.62	-2.22%	458,030
Jan 28, 2026	0.63	0.65	0.61	0.63	0.63	-	148,071
Jan 27, 2026	0.65	0.66	0.63	0.63	0.63	-3.15%	200,556
Jan 26, 2026	0.65	0.66	0.64	0.65	0.65	1.01%	138,646
Jan 23, 2026	0.66	0.68	0.64	0.64	0.64	-2.59%	125,117
Jan 22, 2026	0.65	0.67	0.64	0.66	0.66	2.89%	304,520
Jan 21, 2026	0.66	0.66	0.63	0.64	0.64	0.30%	170,208
Jan 20, 2026	0.68	0.69	0.64	0.64	0.64	-5.79%	291,366
Jan 16, 2026	0.68	0.71	0.66	0.68	0.68	-0.54%	219,469
Jan 15, 2026	0.69	0.69	0.67	0.68	0.68	0.74%	140,161
Jan 14, 2026	0.66	0.69	0.63	0.68	0.68	3.18%	235,613
Jan 13, 2026	0.67	0.70	0.65	0.66	0.66	-2.04%	180,437
Jan 12, 2026	0.73	0.74	0.67	0.67	0.67	-5.46%	844,327
Jan 9, 2026	0.71	0.72	0.70	0.71	0.71	1.18%	256,472
Jan 8, 2026	0.69	0.71	0.67	0.70	0.70	2.41%	268,762
Jan 7, 2026	0.69	0.70	0.67	0.69	0.69	2.85%	227,451
Jan 6, 2026	0.66	0.68	0.65	0.67	0.67	2.54%	202,376
Jan 5, 2026	0.65	0.67	0.62	0.65	0.65	3.17%	215,584
Jan 2, 2026	0.61	0.66	0.60	0.63	0.63	3.26%	298,070
Dec 31, 2025	0.62	0.62	0.58	0.61	0.61	0.02%	719,544