IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
1.960
-0.030 (-1.51%)
At close: Sep 18, 2026, 4:00 PM EDT
2.030
+0.070 (3.57%)
After-hours: Sep 18, 2026, 7:45 PM EDT
IceCure Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.06 | 2.06 | 1.95 | 1.96 | 1.96 | -1.51% | 80,160 |
| 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 |
| Aug 20, 2026 | 2.52 | 2.65 | 2.30 | 2.45 | 2.45 | -2.78% | 992,794 |
| Aug 19, 2026 | 2.71 | 2.80 | 2.48 | 2.52 | 2.52 | -3.08% | 67,298 |
| Aug 18, 2026 | 2.77 | 2.97 | 2.60 | 2.60 | 2.60 | -7.80% | 156,466 |
| Aug 17, 2026 | 3.05 | 3.05 | 2.79 | 2.82 | 2.82 | -6.62% | 99,678 |
| Aug 14, 2026 | 3.04 | 3.20 | 2.96 | 3.02 | 3.02 | 0.67% | 50,756 |
| Aug 13, 2026 | 3.04 | 3.15 | 2.85 | 3.00 | 3.00 | -3.38% | 83,850 |
| Aug 12, 2026 | 3.00 | 3.40 | 3.00 | 3.11 | 3.11 | -11.54% | 111,856 |
| Aug 11, 2026 | 3.35 | 3.51 | 3.25 | 3.51 | 3.51 | 7.01% | 83,955 |
| Aug 10, 2026 | 3.04 | 3.59 | 3.00 | 3.28 | 3.28 | 6.49% | 40,221 |
| Aug 7, 2026 | 3.14 | 3.21 | 2.99 | 3.08 | 3.08 | - | 45,137 |
| Aug 6, 2026 | 3.48 | 3.48 | 3.00 | 3.08 | 3.08 | -4.05% | 89,064 |
| Aug 5, 2026 | 3.16 | 3.42 | 3.16 | 3.21 | 3.21 | 2.56% | 71,515 |
| Aug 4, 2026 | 2.81 | 3.30 | 2.81 | 3.13 | 3.13 | 12.59% | 187,772 |
| Aug 3, 2026 | 2.88 | 2.95 | 2.72 | 2.78 | 2.78 | -3.81% | 71,442 |
| Jul 31, 2026 | 2.86 | 3.09 | 2.80 | 2.89 | 2.89 | - | 53,351 |
| Jul 30, 2026 | 2.82 | 2.97 | 2.82 | 2.89 | 2.89 | 0.35% | 37,047 |
| Jul 29, 2026 | 2.93 | 3.00 | 2.74 | 2.88 | 2.88 | 3.23% | 96,492 |
| Jul 28, 2026 | 2.93 | 2.95 | 2.71 | 2.79 | 2.79 | -3.12% | 45,066 |
| Jul 27, 2026 | 3.02 | 3.24 | 2.88 | 2.88 | 2.88 | -6.49% | 78,574 |
| Jul 24, 2026 | 3.25 | 3.30 | 3.00 | 3.08 | 3.08 | -4.64% | 75,256 |
| Jul 23, 2026 | 3.31 | 3.34 | 3.15 | 3.23 | 3.23 | -3.00% | 97,378 |
| Jul 22, 2026 | 3.29 | 3.40 | 3.21 | 3.33 | 3.33 | -0.89% | 70,692 |
| Jul 21, 2026 | 3.30 | 3.40 | 3.25 | 3.36 | 3.36 | 0.90% | 60,125 |
| Jul 20, 2026 | 3.57 | 3.57 | 3.25 | 3.33 | 3.33 | -8.77% | 131,686 |
| Jul 17, 2026 | 3.61 | 3.65 | 3.50 | 3.65 | 3.65 | -0.27% | 50,358 |
| Jul 16, 2026 | 3.59 | 3.70 | 3.52 | 3.66 | 3.66 | 1.67% | 115,541 |
| Jul 15, 2026 | 3.56 | 3.74 | 3.50 | 3.60 | 3.60 | - | 87,005 |
| Jul 14, 2026 | 3.51 | 3.77 | 3.48 | 3.60 | 3.60 | 1.69% | 105,174 |
| Jul 13, 2026 | 3.61 | 3.72 | 3.37 | 3.54 | 3.54 | -3.01% | 99,396 |
| Jul 10, 2026 | 3.81 | 3.88 | 3.55 | 3.65 | 3.65 | -6.17% | 127,528 |