IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.50%	173,195
Sep 10, 2024	0.62	0.64	0.62	0.63	0.63	-1.37%	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	2.17%	366,598
Aug 7, 2024	0.61	0.61	0.59	0.60	0.60	-1.77%	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	-0.27%	50,869
Jul 2, 2024	0.72	0.78	0.71	0.74	0.74	0.86%	221,740
Jul 1, 2024	0.77	0.77	0.72	0.74	0.74	-0.68%	719,329
Jun 28, 2024	0.74	0.76	0.72	0.74	0.74	-1.99%	44,572
Jun 27, 2024	0.74	0.78	0.72	0.76	0.76	1.44%	35,129
Jun 26, 2024	0.74	0.75	0.73	0.74	0.74	-0.91%	57,067
Jun 25, 2024	0.78	0.80	0.75	0.75	0.75	-2.01%	174,518
Jun 24, 2024	0.72	0.78	0.72	0.77	0.77	4.20%	117,721
Jun 21, 2024	0.74	0.74	0.71	0.74	0.74	-1.31%	39,250
Jun 20, 2024	0.78	0.80	0.70	0.75	0.75	-5.53%	360,089
Jun 18, 2024	0.78	0.81	0.75	0.79	0.79	2.48%	100,502
Jun 17, 2024	0.80	0.87	0.76	0.77	0.77	-6.00%	153,330