IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
1.050
+0.020 (1.94%)
At close: May 30, 2025, 4:00 PM
1.060
+0.010 (0.95%)
After-hours: May 30, 2025, 7:20 PM EDT
IceCure Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.03 | 1.07 | 0.99 | 1.05 | 1.05 | 1.94% | 171,058 |
| May 29, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | - | 136,929 |
| May 28, 2025 | 1.06 | 1.12 | 0.89 | 1.03 | 1.03 | -8.85% | 606,215 |
| May 27, 2025 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | 6.60% | 375,986 |
| May 23, 2025 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 133,883 |
| May 22, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 96,124 |
| May 21, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 57,676 |
| May 20, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -0.49% | 145,393 |
| May 19, 2025 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | -1.44% | 72,610 |
| May 16, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 168,109 |
| May 15, 2025 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 330,531 |
| May 14, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.57% | 245,842 |
| May 13, 2025 | 1.00 | 1.06 | 0.96 | 1.04 | 1.04 | 6.91% | 423,975 |
| May 12, 2025 | 1.02 | 1.03 | 0.92 | 0.97 | 0.97 | -5.83% | 671,076 |
| May 9, 2025 | 1.02 | 1.10 | 1.01 | 1.03 | 1.03 | - | 290,040 |
| May 8, 2025 | 1.04 | 1.10 | 1.02 | 1.03 | 1.03 | -2.37% | 192,579 |
| May 7, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -0.47% | 160,515 |
| May 6, 2025 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | 0.95% | 269,356 |
| May 5, 2025 | 1.19 | 1.20 | 1.00 | 1.05 | 1.05 | -10.26% | 470,714 |
| May 2, 2025 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 140,571 |
| May 1, 2025 | 1.29 | 1.29 | 1.12 | 1.16 | 1.16 | -7.94% | 487,724 |
| Apr 30, 2025 | 1.28 | 1.34 | 1.21 | 1.26 | 1.26 | -0.79% | 436,944 |
| Apr 29, 2025 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 4.10% | 404,181 |
| Apr 28, 2025 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 66,969 |
| Apr 25, 2025 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 170,690 |
| Apr 24, 2025 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 196,009 |
| Apr 23, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 90,784 |
| Apr 22, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 4.59% | 44,091 |
| Apr 21, 2025 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -3.11% | 107,900 |
| Apr 17, 2025 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -1.32% | 62,707 |
| Apr 16, 2025 | 1.13 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 101,918 |
| Apr 15, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 127,286 |
| Apr 14, 2025 | 1.13 | 1.17 | 1.09 | 1.16 | 1.16 | 3.11% | 124,263 |
| Apr 11, 2025 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | -2.17% | 132,084 |
| Apr 10, 2025 | 1.15 | 1.21 | 1.12 | 1.15 | 1.15 | 0.88% | 169,768 |
| Apr 9, 2025 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 6.54% | 319,238 |
| Apr 8, 2025 | 1.15 | 1.17 | 1.07 | 1.07 | 1.07 | -3.60% | 163,080 |
| Apr 7, 2025 | 1.09 | 1.18 | 1.06 | 1.11 | 1.11 | -2.63% | 264,000 |
| Apr 4, 2025 | 1.22 | 1.23 | 1.13 | 1.14 | 1.14 | -7.32% | 248,781 |
| Apr 3, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 140,489 |
| Apr 2, 2025 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | - | 106,672 |
| Apr 1, 2025 | 1.20 | 1.26 | 1.18 | 1.24 | 1.24 | 5.44% | 180,154 |
| Mar 31, 2025 | 1.11 | 1.22 | 1.10 | 1.18 | 1.18 | 5.95% | 213,794 |
| Mar 28, 2025 | 1.09 | 1.15 | 1.06 | 1.11 | 1.11 | 0.45% | 221,593 |
| Mar 27, 2025 | 1.19 | 1.25 | 1.04 | 1.11 | 1.11 | -3.07% | 646,212 |
| Mar 26, 2025 | 1.21 | 1.22 | 1.11 | 1.14 | 1.14 | -3.39% | 529,909 |
| Mar 25, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -8.53% | 380,281 |
| Mar 24, 2025 | 1.25 | 1.34 | 1.24 | 1.29 | 1.29 | 3.20% | 420,076 |
| Mar 21, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | - | 208,594 |
| Mar 20, 2025 | 1.22 | 1.30 | 1.15 | 1.25 | 1.25 | -15.54% | 1,600,391 |