IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.29	0.31	0.28	0.30	0.30	-0.33%	524,493
Apr 1, 2026	0.31	0.32	0.28	0.30	0.30	-	797,112
Mar 31, 2026	0.31	0.32	0.28	0.30	0.30	7.31%	1,050,238
Mar 30, 2026	0.37	0.38	0.28	0.28	0.28	-25.16%	2,997,924
Mar 27, 2026	0.41	0.41	0.37	0.37	0.37	-3.92%	847,518
Mar 26, 2026	0.43	0.46	0.38	0.39	0.39	-33.66%	4,171,810
Mar 25, 2026	0.62	0.63	0.57	0.59	0.59	-3.43%	780,508
Mar 24, 2026	0.63	0.64	0.60	0.61	0.61	-4.49%	460,058
Mar 23, 2026	0.61	0.64	0.58	0.64	0.64	1.45%	356,913
Mar 20, 2026	0.63	0.64	0.60	0.63	0.63	-0.10%	455,271
Mar 19, 2026	0.62	0.63	0.60	0.63	0.63	4.82%	334,838
Mar 18, 2026	0.65	0.65	0.58	0.60	0.60	-9.76%	632,346
Mar 17, 2026	0.69	0.71	0.62	0.67	0.67	-8.90%	692,829
Mar 16, 2026	0.68	0.74	0.62	0.73	0.73	5.80%	578,042
Mar 13, 2026	0.70	0.70	0.65	0.69	0.69	0.16%	271,075
Mar 12, 2026	0.66	0.71	0.66	0.69	0.69	2.97%	444,810
Mar 11, 2026	0.65	0.70	0.60	0.67	0.67	8.87%	1,297,469
Mar 10, 2026	0.62	0.65	0.61	0.61	0.61	0.26%	85,045
Mar 9, 2026	0.60	0.63	0.60	0.61	0.61	-2.71%	144,871
Mar 6, 2026	0.67	0.67	0.62	0.63	0.63	-3.30%	130,317
Mar 5, 2026	0.63	0.67	0.63	0.65	0.65	0.03%	239,620
Mar 4, 2026	0.63	0.66	0.61	0.65	0.65	6.54%	233,364
Mar 3, 2026	0.62	0.64	0.61	0.61	0.61	-3.90%	79,142
Mar 2, 2026	0.60	0.65	0.59	0.64	0.64	10.09%	389,428
Feb 27, 2026	0.61	0.61	0.58	0.58	0.58	-2.38%	219,762
Feb 26, 2026	0.60	0.61	0.58	0.59	0.59	-1.63%	148,274
Feb 25, 2026	0.58	0.61	0.58	0.60	0.60	3.55%	215,574
Feb 24, 2026	0.58	0.59	0.57	0.58	0.58	1.59%	93,980
Feb 23, 2026	0.57	0.60	0.56	0.57	0.57	0.14%	168,241
Feb 20, 2026	0.60	0.60	0.57	0.57	0.57	-1.45%	131,901
Feb 19, 2026	0.58	0.61	0.57	0.58	0.58	-0.12%	135,768
Feb 18, 2026	0.58	0.60	0.57	0.58	0.58	2.20%	110,462
Feb 17, 2026	0.60	0.60	0.56	0.57	0.57	-0.39%	145,171
Feb 13, 2026	0.57	0.59	0.56	0.57	0.57	-0.52%	102,915
Feb 12, 2026	0.61	0.61	0.57	0.57	0.57	-3.06%	181,454
Feb 11, 2026	0.61	0.62	0.59	0.59	0.59	-1.81%	65,838
Feb 10, 2026	0.59	0.62	0.59	0.60	0.60	1.84%	93,883
Feb 9, 2026	0.59	0.61	0.59	0.59	0.59	0.19%	297,908
Feb 6, 2026	0.56	0.60	0.56	0.59	0.59	7.04%	133,163
Feb 5, 2026	0.59	0.59	0.54	0.55	0.55	-7.05%	332,345
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%	173,484
Feb 2, 2026	0.60	0.62	0.60	0.62	0.62	0.87%	293,216
Jan 30, 2026	0.60	0.64	0.60	0.61	0.61	-0.80%	101,359
Jan 29, 2026	0.63	0.63	0.60	0.62	0.62	-2.22%	467,080
Jan 28, 2026	0.63	0.65	0.61	0.63	0.63	-	149,960
Jan 27, 2026	0.65	0.66	0.63	0.63	0.63	-3.15%	200,570
Jan 26, 2026	0.65	0.66	0.64	0.65	0.65	1.01%	142,753
Jan 23, 2026	0.66	0.68	0.64	0.64	0.64	-2.59%	136,117
Jan 22, 2026	0.65	0.67	0.64	0.66	0.66	2.89%	304,520