IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
0.8055
+0.0117 (1.47%)
At close: Oct 23, 2025, 4:00 PM EDT
0.8009
-0.0046 (-0.57%)
After-hours: Oct 23, 2025, 7:46 PM EDT
IceCure Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 1.47% | 313,072 |
| Oct 22, 2025 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | -4.74% | 621,455 |
| Oct 21, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.70% | 414,308 |
| Oct 20, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 5.04% | 511,698 |
| Oct 17, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | -1.26% | 551,418 |
| Oct 16, 2025 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -4.02% | 585,282 |
| Oct 15, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | 1.86% | 572,357 |
| Oct 14, 2025 | 0.83 | 0.87 | 0.79 | 0.84 | 0.84 | 0.09% | 1,742,272 |
| Oct 13, 2025 | 0.89 | 0.90 | 0.83 | 0.84 | 0.84 | -3.15% | 1,048,388 |
| Oct 10, 2025 | 0.98 | 0.98 | 0.87 | 0.87 | 0.87 | -9.65% | 2,272,737 |
| Oct 9, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -2.71% | 1,271,085 |
| Oct 8, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.87% | 1,747,518 |
| Oct 7, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | -0.01% | 2,987,139 |
| Oct 6, 2025 | 1.08 | 1.10 | 0.97 | 1.00 | 1.00 | 3.73% | 11,368,593 |
| Oct 3, 2025 | 0.99 | 1.40 | 0.93 | 0.96 | 0.96 | -2.63% | 17,612,770 |
| Oct 2, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 0.76% | 462,413 |
| Oct 1, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -3.20% | 1,099,294 |
| Sep 30, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 415,799 |
| Sep 29, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 505,459 |
| Sep 26, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 341,869 |
| 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 |