IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.17	1.18	1.05	1.10	1.10	-2.65%	124,662
Oct 8, 2026	1.15	1.21	1.04	1.13	1.13	-1.74%	311,758
Oct 7, 2026	1.29	1.30	1.15	1.15	1.15	-9.45%	354,784
Oct 6, 2026	1.49	1.51	1.09	1.27	1.27	-17.53%	527,542
Oct 5, 2026	1.59	1.61	1.47	1.54	1.54	-1.91%	159,261
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
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