IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
0.603
-0.007 (-1.20%)
At close: Nov 20, 2024, 4:00 PM
0.591
-0.011 (-1.86%)
Pre-market: Nov 21, 2024, 7:15 AM EST
IceCure Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 0.74 | 0.74 | 0.66 | 0.70 | 0.70 | -3.44% | 372,300 |
Jul 30, 2024 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -1.23% | 380,199 |
Jul 29, 2024 | 0.73 | 0.74 | 0.70 | 0.74 | 0.74 | -3.23% | 353,525 |
Jul 26, 2024 | 0.77 | 0.80 | 0.70 | 0.76 | 0.76 | -4.65% | 596,507 |
Jul 25, 2024 | 0.83 | 0.84 | 0.77 | 0.80 | 0.80 | -2.45% | 674,454 |
Jul 24, 2024 | 0.83 | 0.84 | 0.78 | 0.82 | 0.82 | -1.20% | 570,951 |
Jul 23, 2024 | 0.72 | 0.83 | 0.70 | 0.83 | 0.83 | 19.13% | 2,690,094 |
Jul 22, 2024 | 0.72 | 0.72 | 0.62 | 0.70 | 0.70 | -6.66% | 1,880,365 |
Jul 19, 2024 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.48% | 9,620 |
Jul 18, 2024 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | 0.01% | 82,595 |
Jul 17, 2024 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -1.20% | 52,503 |
Jul 16, 2024 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 1.23% | 124,885 |
Jul 15, 2024 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.03% | 104,634 |
Jul 12, 2024 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 1.54% | 106,787 |
Jul 11, 2024 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -1.51% | 96,499 |
Jul 10, 2024 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 1.34% | 63,483 |
Jul 9, 2024 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -1.07% | 341,439 |
Jul 8, 2024 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 2.47% | 62,725 |
Jul 5, 2024 | 0.72 | 0.77 | 0.72 | 0.73 | 0.73 | -1.26% | 63,329 |
Jul 3, 2024 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | -0.26% | 50,869 |
Jul 2, 2024 | 0.72 | 0.78 | 0.71 | 0.74 | 0.74 | 0.86% | 221,740 |