IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
0.8701
-0.0866 (-9.05%)
At close: Oct 30, 2026, 4:00 PM EDT
0.9390
+0.0689 (7.92%)
After-hours: Oct 30, 2026, 7:27 PM EDT
IceCure Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.94 | 0.95 | 0.82 | 0.87 | 0.87 | -9.05% | 50,262 |
| Oct 29, 2026 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | -2.13% | 56,711 |
| Oct 28, 2026 | 0.98 | 1.04 | 0.84 | 0.98 | 0.98 | -5.10% | 66,265 |
| Oct 27, 2026 | 1.04 | 1.09 | 1.00 | 1.03 | 1.03 | - | 92,315 |
| Oct 26, 2026 | 1.00 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 103,789 |
| Oct 23, 2026 | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | 1.00% | 42,353 |
| Oct 22, 2026 | 1.06 | 1.12 | 1.00 | 1.00 | 1.00 | -7.41% | 168,568 |
| Oct 21, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 2.86% | 92,752 |
| Oct 20, 2026 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 104,338 |
| Oct 19, 2026 | 1.09 | 1.12 | 1.03 | 1.08 | 1.08 | 1.89% | 147,151 |
| Oct 16, 2026 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | 1.92% | 105,458 |
| Oct 15, 2026 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | - | 93,696 |
| Oct 14, 2026 | 1.09 | 1.09 | 0.96 | 1.04 | 1.04 | -5.45% | 151,772 |
| Oct 13, 2026 | 1.11 | 1.13 | 1.03 | 1.10 | 1.10 | 1.85% | 262,597 |
| Oct 12, 2026 | 1.11 | 1.19 | 1.06 | 1.08 | 1.08 | -1.82% | 79,053 |
| Oct 9, 2026 | 1.17 | 1.18 | 1.05 | 1.10 | 1.10 | -2.65% | 124,734 |
| Oct 8, 2026 | 1.15 | 1.21 | 1.04 | 1.13 | 1.13 | -1.74% | 326,805 |
| Oct 7, 2026 | 1.29 | 1.30 | 1.15 | 1.15 | 1.15 | -9.45% | 355,457 |
| Oct 6, 2026 | 1.49 | 1.51 | 1.09 | 1.27 | 1.27 | -17.53% | 541,100 |
| Oct 5, 2026 | 1.59 | 1.61 | 1.47 | 1.54 | 1.54 | -1.91% | 159,267 |
| Oct 2, 2026 | 1.73 | 1.79 | 1.55 | 1.57 | 1.57 | -7.10% | 311,690 |
| Oct 1, 2026 | 1.65 | 1.73 | 1.61 | 1.69 | 1.69 | 4.64% | 157,100 |
| Sep 30, 2026 | 1.63 | 1.82 | 1.60 | 1.62 | 1.62 | 1.57% | 321,219 |
| Sep 29, 2026 | 1.65 | 1.69 | 1.56 | 1.59 | 1.59 | -2.45% | 192,374 |
| Sep 28, 2026 | 1.71 | 1.77 | 1.60 | 1.63 | 1.63 | -5.78% | 87,126 |
| Sep 25, 2026 | 1.80 | 1.90 | 1.65 | 1.73 | 1.73 | - | 116,391 |
| Sep 24, 2026 | 1.87 | 1.94 | 1.71 | 1.73 | 1.73 | -7.49% | 91,082 |
| Sep 23, 2026 | 1.94 | 2.02 | 1.83 | 1.87 | 1.87 | -4.10% | 85,553 |
| Sep 22, 2026 | 1.98 | 2.04 | 1.94 | 1.95 | 1.95 | - | 101,076 |
| Sep 21, 2026 | 1.99 | 2.08 | 1.95 | 1.95 | 1.95 | -0.51% | 70,958 |
| Sep 18, 2026 | 2.06 | 2.06 | 1.95 | 1.96 | 1.96 | -1.51% | 80,265 |
| Sep 17, 2026 | 2.11 | 2.16 | 1.96 | 1.99 | 1.99 | -3.40% | 159,133 |
| Sep 16, 2026 | 2.06 | 2.14 | 2.02 | 2.06 | 2.06 | 0.49% | 81,473 |
| Sep 15, 2026 | 2.12 | 2.14 | 2.04 | 2.05 | 2.05 | -1.91% | 95,373 |
| Sep 14, 2026 | 2.21 | 2.21 | 2.09 | 2.09 | 2.09 | -5.43% | 73,797 |
| Sep 11, 2026 | 2.13 | 2.50 | 2.10 | 2.21 | 2.21 | 3.27% | 211,895 |
| Sep 10, 2026 | 2.08 | 2.20 | 2.06 | 2.14 | 2.14 | 1.42% | 278,947 |
| Sep 9, 2026 | 2.21 | 2.21 | 2.10 | 2.11 | 2.11 | -4.52% | 67,119 |
| Sep 8, 2026 | 2.25 | 2.25 | 2.14 | 2.21 | 2.21 | -0.90% | 54,004 |
| Sep 4, 2026 | 2.20 | 2.25 | 2.13 | 2.23 | 2.23 | 1.36% | 58,439 |
| Sep 3, 2026 | 2.27 | 2.27 | 2.16 | 2.20 | 2.20 | -2.65% | 49,960 |
| Sep 2, 2026 | 2.27 | 2.28 | 2.15 | 2.26 | 2.26 | -0.88% | 71,335 |
| Sep 1, 2026 | 2.33 | 2.33 | 2.21 | 2.28 | 2.28 | - | 49,781 |
| Aug 31, 2026 | 2.33 | 2.33 | 2.24 | 2.28 | 2.28 | -0.87% | 64,429 |
| Aug 28, 2026 | 2.36 | 2.36 | 2.20 | 2.30 | 2.30 | 0.44% | 84,900 |
| Aug 27, 2026 | 2.33 | 2.33 | 2.20 | 2.29 | 2.29 | - | 90,114 |
| Aug 26, 2026 | 2.30 | 2.32 | 2.20 | 2.29 | 2.29 | 0.44% | 98,415 |
| Aug 25, 2026 | 2.33 | 2.35 | 2.20 | 2.28 | 2.28 | 0.44% | 110,814 |
| Aug 24, 2026 | 2.38 | 2.38 | 2.18 | 2.27 | 2.27 | -6.58% | 656,683 |
| Aug 21, 2026 | 2.49 | 2.50 | 2.31 | 2.43 | 2.43 | -0.82% | 107,492 |