IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.29	0.29	0.27	0.28	0.28	-3.94%	532,231
Apr 23, 2026	0.32	0.32	0.28	0.29	0.29	-18.41%	1,880,073
Apr 22, 2026	0.35	0.37	0.34	0.36	0.36	2.11%	376,200
Apr 21, 2026	0.36	0.38	0.35	0.35	0.35	-3.34%	400,291
Apr 20, 2026	0.36	0.38	0.35	0.36	0.36	0.86%	425,938
Apr 17, 2026	0.37	0.37	0.35	0.36	0.36	-1.16%	217,657
Apr 16, 2026	0.36	0.36	0.35	0.36	0.36	2.25%	308,215
Apr 15, 2026	0.35	0.36	0.34	0.36	0.36	0.14%	198,436
Apr 14, 2026	0.34	0.37	0.33	0.35	0.35	5.13%	259,759
Apr 13, 2026	0.33	0.34	0.31	0.34	0.34	4.36%	363,016
Apr 10, 2026	0.34	0.35	0.31	0.32	0.32	-4.91%	256,465
Apr 9, 2026	0.34	0.36	0.34	0.34	0.34	0.71%	307,738
Apr 8, 2026	0.34	0.37	0.33	0.34	0.34	2.30%	390,921
Apr 7, 2026	0.30	0.37	0.30	0.33	0.33	9.38%	1,333,561
Apr 6, 2026	0.31	0.32	0.30	0.30	0.30	0.57%	448,190
Apr 2, 2026	0.29	0.31	0.28	0.30	0.30	-0.33%	528,338
Apr 1, 2026	0.31	0.32	0.28	0.30	0.30	-	800,815
Mar 31, 2026	0.31	0.32	0.28	0.30	0.30	7.31%	1,066,476
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