IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.60	0.64	0.60	0.61	0.61	-0.80%	98,258
Jan 29, 2026	0.63	0.63	0.60	0.62	0.62	-2.22%	458,030
Jan 28, 2026	0.63	0.65	0.61	0.63	0.63	-	148,071
Jan 27, 2026	0.65	0.66	0.63	0.63	0.63	-3.15%	200,556
Jan 26, 2026	0.65	0.66	0.64	0.65	0.65	1.01%	138,646
Jan 23, 2026	0.66	0.68	0.64	0.64	0.64	-2.59%	125,117
Jan 22, 2026	0.65	0.67	0.64	0.66	0.66	2.89%	304,520
Jan 21, 2026	0.66	0.66	0.63	0.64	0.64	0.30%	170,208
Jan 20, 2026	0.68	0.69	0.64	0.64	0.64	-5.79%	291,366
Jan 16, 2026	0.68	0.71	0.66	0.68	0.68	-0.54%	219,469
Jan 15, 2026	0.69	0.69	0.67	0.68	0.68	0.74%	140,161
Jan 14, 2026	0.66	0.69	0.63	0.68	0.68	3.18%	235,613
Jan 13, 2026	0.67	0.70	0.65	0.66	0.66	-2.04%	180,437
Jan 12, 2026	0.73	0.74	0.67	0.67	0.67	-5.46%	844,327
Jan 9, 2026	0.71	0.72	0.70	0.71	0.71	1.18%	256,472
Jan 8, 2026	0.69	0.71	0.67	0.70	0.70	2.41%	268,762
Jan 7, 2026	0.69	0.70	0.67	0.69	0.69	2.85%	227,451
Jan 6, 2026	0.66	0.68	0.65	0.67	0.67	2.54%	202,376
Jan 5, 2026	0.65	0.67	0.62	0.65	0.65	3.17%	215,584
Jan 2, 2026	0.61	0.66	0.60	0.63	0.63	3.26%	298,070
Dec 31, 2025	0.62	0.62	0.58	0.61	0.61	0.02%	719,544
Dec 30, 2025	0.63	0.65	0.61	0.61	0.61	-6.02%	814,982
Dec 29, 2025	0.65	0.67	0.63	0.65	0.65	-2.33%	493,728
Dec 26, 2025	0.66	0.67	0.66	0.66	0.66	-0.31%	265,189
Dec 24, 2025	0.66	0.68	0.66	0.67	0.67	1.02%	253,350
Dec 23, 2025	0.66	0.67	0.66	0.66	0.66	0.72%	149,281
Dec 22, 2025	0.68	0.68	0.65	0.66	0.66	-2.90%	458,371
Dec 19, 2025	0.65	0.68	0.65	0.67	0.67	1.52%	274,643
Dec 18, 2025	0.68	0.70	0.66	0.66	0.66	-2.24%	286,914
Dec 17, 2025	0.65	0.72	0.65	0.68	0.68	8.68%	927,162
Dec 16, 2025	0.65	0.65	0.61	0.63	0.63	-2.23%	386,764
Dec 15, 2025	0.66	0.67	0.64	0.64	0.64	-3.64%	394,200
Dec 12, 2025	0.68	0.70	0.66	0.66	0.66	-3.91%	317,274
Dec 11, 2025	0.71	0.71	0.68	0.69	0.69	-3.53%	303,870
Dec 10, 2025	0.70	0.72	0.68	0.72	0.72	3.11%	389,620
Dec 9, 2025	0.67	0.71	0.67	0.69	0.69	1.53%	331,384
Dec 8, 2025	0.69	0.69	0.67	0.68	0.68	-0.29%	232,463
Dec 5, 2025	0.70	0.73	0.68	0.69	0.69	1.10%	954,550
Dec 4, 2025	0.67	0.71	0.67	0.68	0.68	-3.41%	536,360
Dec 3, 2025	0.70	0.71	0.70	0.70	0.70	-0.06%	126,425
Dec 2, 2025	0.72	0.72	0.70	0.70	0.70	-1.65%	165,890
Dec 1, 2025	0.70	0.72	0.70	0.72	0.72	-0.93%	153,425
Nov 28, 2025	0.70	0.73	0.70	0.72	0.72	3.00%	214,377
Nov 26, 2025	0.68	0.72	0.68	0.70	0.70	0.19%	156,461
Nov 25, 2025	0.70	0.73	0.69	0.70	0.70	-1.98%	274,997
Nov 24, 2025	0.67	0.73	0.66	0.71	0.71	8.12%	402,518
Nov 21, 2025	0.64	0.69	0.59	0.66	0.66	1.69%	492,435
Nov 20, 2025	0.69	0.72	0.63	0.65	0.65	-7.23%	765,682
Nov 19, 2025	0.75	0.75	0.69	0.70	0.70	-3.21%	497,614
Nov 18, 2025	0.71	0.75	0.70	0.72	0.72	2.00%	508,069