IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	1.55	1.55	1.42	1.50	1.50	-3.23%	347,158
Feb 19, 2025	1.56	1.66	1.46	1.55	1.55	1.31%	821,220
Feb 18, 2025	1.38	1.63	1.37	1.53	1.53	12.50%	2,341,863
Feb 14, 2025	1.37	1.37	1.34	1.36	1.36	-0.73%	129,225
Feb 13, 2025	1.39	1.39	1.34	1.37	1.37	1.48%	224,270
Feb 12, 2025	1.35	1.38	1.32	1.35	1.35	0.75%	234,598
Feb 11, 2025	1.32	1.38	1.31	1.34	1.34	3.08%	355,341
Feb 10, 2025	1.31	1.33	1.29	1.30	1.30	1.56%	297,892
Feb 7, 2025	1.31	1.31	1.28	1.28	1.28	-0.78%	163,936
Feb 6, 2025	1.32	1.32	1.27	1.29	1.29	-	224,018
Feb 5, 2025	1.30	1.30	1.27	1.29	1.29	0.78%	196,015
Feb 4, 2025	1.26	1.29	1.22	1.28	1.28	1.59%	407,524
Feb 3, 2025	1.25	1.32	1.24	1.26	1.26	0.80%	179,020
Jan 31, 2025	1.26	1.28	1.21	1.25	1.25	-	220,960
Jan 30, 2025	1.25	1.28	1.22	1.25	1.25	1.63%	376,165
Jan 29, 2025	1.22	1.25	1.20	1.23	1.23	-	70,535
Jan 28, 2025	1.22	1.26	1.20	1.23	1.23	0.82%	159,026
Jan 27, 2025	1.20	1.24	1.19	1.22	1.22	-1.61%	205,828
Jan 24, 2025	1.26	1.28	1.22	1.24	1.24	-	180,310
Jan 23, 2025	1.20	1.31	1.20	1.24	1.24	5.08%	568,139
Jan 22, 2025	1.23	1.23	1.13	1.18	1.18	-4.07%	304,788
Jan 21, 2025	1.27	1.27	1.20	1.23	1.23	0.82%	203,949
Jan 17, 2025	1.24	1.24	1.16	1.22	1.22	-	287,339
Jan 16, 2025	1.26	1.26	1.19	1.22	1.22	-0.81%	169,436
Jan 15, 2025	1.27	1.27	1.17	1.23	1.23	-0.81%	327,956
Jan 14, 2025	1.34	1.34	1.21	1.24	1.24	5.53%	408,705
Jan 13, 2025	1.31	1.33	1.17	1.18	1.18	-9.96%	584,147
Jan 10, 2025	1.28	1.31	1.21	1.31	1.31	1.16%	262,464
Jan 8, 2025	1.36	1.39	1.20	1.29	1.29	-5.15%	431,364
Jan 7, 2025	1.40	1.40	1.26	1.36	1.36	-0.73%	529,786
Jan 6, 2025	1.44	1.44	1.33	1.37	1.37	5.38%	675,297
Jan 3, 2025	1.27	1.30	1.21	1.30	1.30	5.69%	855,768
Jan 2, 2025	1.12	1.28	1.11	1.23	1.23	11.82%	890,274
Dec 31, 2024	1.12	1.12	1.08	1.10	1.10	-	319,742
Dec 30, 2024	1.10	1.11	1.05	1.10	1.10	-1.79%	275,140
Dec 27, 2024	1.12	1.13	1.07	1.12	1.12	-	221,811
Dec 26, 2024	1.14	1.14	1.10	1.12	1.12	0.90%	202,537
Dec 24, 2024	1.13	1.13	1.04	1.11	1.11	-0.89%	307,921
Dec 23, 2024	1.15	1.15	1.10	1.12	1.12	-	336,419
Dec 20, 2024	1.15	1.19	1.11	1.12	1.12	-2.61%	404,824
Dec 19, 2024	1.18	1.19	1.12	1.15	1.15	-0.43%	341,962
Dec 18, 2024	1.08	1.17	1.08	1.16	1.16	6.94%	991,429
Dec 17, 2024	1.02	1.10	1.00	1.08	1.08	3.85%	447,955
Dec 16, 2024	1.10	1.12	0.99	1.04	1.04	-2.80%	547,843
Dec 13, 2024	0.98	1.10	0.97	1.07	1.07	13.83%	1,348,355
Dec 12, 2024	0.82	0.97	0.82	0.94	0.94	12.57%	827,565
Dec 11, 2024	0.82	0.84	0.81	0.84	0.84	2.72%	254,197
Dec 10, 2024	0.84	0.84	0.79	0.81	0.81	-0.87%	361,827
Dec 9, 2024	0.82	0.84	0.80	0.82	0.82	-	204,021
Dec 6, 2024	0.81	0.84	0.81	0.82	0.82	-1.09%	115,341
Dec 5, 2024	0.83	0.85	0.79	0.83	0.83	1.09%	285,559
Dec 4, 2024	0.80	0.84	0.80	0.82	0.82	1.25%	212,340
Dec 3, 2024	0.79	0.84	0.74	0.81	0.81	-0.49%	457,352
Dec 2, 2024	0.85	0.85	0.80	0.81	0.81	-2.16%	203,414
Nov 29, 2024	0.84	0.85	0.82	0.83	0.83	-0.02%	196,061
Nov 27, 2024	0.78	0.85	0.78	0.83	0.83	5.82%	548,701
Nov 26, 2024	0.83	0.89	0.76	0.79	0.79	1.19%	1,718,843
Nov 25, 2024	0.73	0.83	0.72	0.78	0.78	9.13%	1,774,493
Nov 22, 2024	0.60	0.76	0.59	0.71	0.71	19.02%	1,685,387
Nov 21, 2024	0.60	0.61	0.56	0.60	0.60	-0.68%	874,755
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