IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.24	0.24	0.22	0.23	0.23	-4.65%	403,746
May 14, 2026	0.24	0.25	0.23	0.24	0.24	1.69%	405,795
May 13, 2026	0.23	0.24	0.22	0.24	0.24	-1.25%	400,077
May 12, 2026	0.23	0.25	0.23	0.24	0.24	-	591,751
May 11, 2026	0.25	0.25	0.23	0.24	0.24	-	525,103
May 8, 2026	0.25	0.26	0.24	0.24	0.24	-4.00%	522,235
May 7, 2026	0.27	0.27	0.24	0.25	0.25	-6.02%	788,385
May 6, 2026	0.27	0.28	0.26	0.27	0.27	-6.57%	644,520
May 5, 2026	0.30	0.32	0.26	0.28	0.28	-3.06%	885,030
May 4, 2026	0.30	0.32	0.29	0.29	0.29	-2.52%	247,983
May 1, 2026	0.30	0.33	0.29	0.30	0.30	5.35%	518,307
Apr 30, 2026	0.27	0.30	0.27	0.29	0.29	5.89%	272,702
Apr 29, 2026	0.28	0.28	0.27	0.27	0.27	-1.28%	241,370
Apr 28, 2026	0.28	0.29	0.25	0.27	0.27	-3.66%	1,229,960
Apr 27, 2026	0.30	0.30	0.28	0.28	0.28	1.39%	471,923
Apr 24, 2026	0.29	0.29	0.27	0.28	0.28	-3.94%	533,258
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