IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
5.96
-1.06 (-15.10%)
At close: Jun 26, 2026, 4:00 PM EDT
5.83
-0.13 (-2.18%)
After-hours: Jun 26, 2026, 7:59 PM EDT
IceCure Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.52 | 6.55 | 5.56 | 5.96 | 5.96 | -15.10% | 769,152 |
| Jun 25, 2026 | 8.42 | 8.44 | 6.39 | 7.02 | 7.02 | -24.52% | 1,548,642 |
| Jun 24, 2026 | 6.03 | 9.43 | 6.00 | 9.30 | 9.30 | 51.96% | 13,358,845 |
| Jun 23, 2026 | 6.56 | 7.25 | 5.70 | 6.12 | 6.12 | 3.20% | 8,994,325 |
| Jun 22, 2026 | 7.06 | 7.53 | 5.61 | 5.93 | 5.93 | 9.81% | 15,829,424 |
| Jun 18, 2026 | 6.51 | 6.79 | 4.85 | 5.40 | 5.40 | -15.63% | 5,199,146 |
| Jun 17, 2026 | 4.23 | 9.54 | 3.60 | 6.40 | 6.40 | 200.47% | 151,388,982 |
| Jun 16, 2026 | 2.19 | 2.28 | 2.12 | 2.13 | 2.13 | -2.29% | 96,437 |
| Jun 15, 2026 | 2.44 | 2.49 | 2.17 | 2.18 | 2.18 | -8.79% | 131,018 |
| Jun 12, 2026 | 2.71 | 2.95 | 2.38 | 2.39 | 2.39 | -10.82% | 89,258 |
| Jun 11, 2026 | 2.55 | 2.89 | 2.50 | 2.68 | 2.68 | 5.51% | 165,396 |
| Jun 10, 2026 | 2.79 | 2.90 | 2.41 | 2.54 | 2.54 | -9.61% | 110,540 |
| Jun 9, 2026 | 3.56 | 3.56 | 2.79 | 2.81 | 2.81 | -22.80% | 140,824 |
| Jun 8, 2026 | 4.37 | 4.66 | 3.62 | 3.64 | 3.64 | -16.61% | 108,554 |
| Jun 5, 2026 | 5.41 | 5.41 | 4.34 | 4.37 | 4.37 | -16.38% | 77,202 |
| Jun 4, 2026 | 4.31 | 5.69 | 4.15 | 5.22 | 5.22 | 14.70% | 161,367 |
| Jun 3, 2026 | 3.90 | 4.70 | 3.75 | 4.55 | 4.55 | 9.14% | 120,595 |
| Jun 2, 2026 | 4.78 | 5.38 | 3.87 | 4.17 | 4.17 | -30.88% | 632,724 |
| Jun 1, 2026 | 6.59 | 6.59 | 5.88 | 6.03 | 6.03 | -8.17% | 119,280 |
| May 29, 2026 | 6.75 | 6.87 | 6.37 | 6.57 | 6.57 | -3.99% | 28,120 |
| May 28, 2026 | 6.99 | 7.13 | 6.60 | 6.84 | 6.84 | 1.24% | 20,496 |
| May 27, 2026 | 6.90 | 6.90 | 6.60 | 6.76 | 6.76 | -0.53% | 15,954 |
| May 26, 2026 | 6.75 | 6.89 | 6.60 | 6.80 | 6.80 | -3.62% | 22,501 |
| May 22, 2026 | 7.05 | 7.28 | 6.88 | 7.05 | 7.05 | -0.30% | 17,497 |
| May 21, 2026 | 7.19 | 7.20 | 6.78 | 7.07 | 7.07 | 0.08% | 17,460 |
| May 20, 2026 | 6.87 | 7.18 | 6.54 | 7.07 | 7.07 | 3.29% | 47,364 |
| May 19, 2026 | 6.72 | 7.20 | 6.45 | 6.84 | 6.84 | 3.64% | 49,269 |
| May 18, 2026 | 6.87 | 6.89 | 6.51 | 6.60 | 6.60 | -4.26% | 19,674 |
| May 15, 2026 | 7.20 | 7.20 | 6.65 | 6.89 | 6.89 | -4.65% | 13,458 |
| May 14, 2026 | 7.29 | 7.46 | 6.92 | 7.23 | 7.23 | 1.69% | 13,526 |
| May 13, 2026 | 6.98 | 7.20 | 6.70 | 7.11 | 7.11 | -1.25% | 13,335 |
| May 12, 2026 | 6.90 | 7.41 | 6.83 | 7.20 | 7.20 | - | 19,725 |
| May 11, 2026 | 7.41 | 7.50 | 6.90 | 7.20 | 7.20 | - | 17,503 |
| May 8, 2026 | 7.53 | 7.80 | 7.13 | 7.20 | 7.20 | -4.00% | 17,407 |
| May 7, 2026 | 8.01 | 8.06 | 7.20 | 7.50 | 7.50 | -6.02% | 26,279 |
| May 6, 2026 | 8.23 | 8.40 | 7.80 | 7.98 | 7.98 | -6.57% | 21,483 |
| May 5, 2026 | 9.12 | 9.60 | 7.80 | 8.54 | 8.54 | -3.06% | 29,514 |
| May 4, 2026 | 9.08 | 9.60 | 8.80 | 8.81 | 8.81 | -2.52% | 8,266 |
| May 1, 2026 | 8.97 | 9.80 | 8.71 | 9.04 | 9.04 | 5.35% | 17,276 |
| Apr 30, 2026 | 8.10 | 8.99 | 8.09 | 8.58 | 8.58 | 5.89% | 9,090 |
| Apr 29, 2026 | 8.38 | 8.38 | 8.10 | 8.10 | 8.10 | -1.28% | 8,045 |
| Apr 28, 2026 | 8.38 | 8.78 | 7.58 | 8.21 | 8.21 | -3.66% | 40,998 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.40 | 8.52 | 8.52 | 1.39% | 15,730 |
| Apr 24, 2026 | 8.70 | 8.70 | 8.13 | 8.40 | 8.40 | -3.94% | 17,775 |
| Apr 23, 2026 | 9.63 | 9.63 | 8.40 | 8.75 | 8.75 | -18.41% | 62,669 |
| Apr 22, 2026 | 10.50 | 11.07 | 10.26 | 10.72 | 10.72 | 2.11% | 12,539 |
| Apr 21, 2026 | 10.90 | 11.44 | 10.50 | 10.50 | 10.50 | -3.34% | 13,343 |
| Apr 20, 2026 | 10.80 | 11.49 | 10.63 | 10.86 | 10.86 | 0.86% | 14,197 |
| Apr 17, 2026 | 11.10 | 11.10 | 10.50 | 10.77 | 10.77 | -1.16% | 7,255 |
| Apr 16, 2026 | 10.72 | 10.90 | 10.37 | 10.90 | 10.90 | 2.25% | 10,273 |