IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
3.080
0.00 (0.00%)
At close: Aug 7, 2026, 4:00 PM EDT
3.120
+0.040 (1.30%)
After-hours: Aug 7, 2026, 7:50 PM EDT
IceCure Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.14 | 3.21 | 2.99 | 3.08 | 3.08 | - | 44,745 |
| Aug 6, 2026 | 3.48 | 3.48 | 3.00 | 3.08 | 3.08 | -4.05% | 89,027 |
| Aug 5, 2026 | 3.16 | 3.42 | 3.16 | 3.21 | 3.21 | 2.56% | 71,487 |
| Aug 4, 2026 | 2.81 | 3.30 | 2.81 | 3.13 | 3.13 | 12.59% | 187,084 |
| Aug 3, 2026 | 2.88 | 2.95 | 2.72 | 2.78 | 2.78 | -3.81% | 71,376 |
| Jul 31, 2026 | 2.86 | 3.09 | 2.80 | 2.89 | 2.89 | - | 53,267 |
| Jul 30, 2026 | 2.82 | 2.97 | 2.82 | 2.89 | 2.89 | 0.35% | 36,954 |
| 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 |
| Jul 9, 2026 | 4.07 | 4.22 | 3.84 | 3.89 | 3.89 | -4.89% | 177,656 |
| Jul 8, 2026 | 4.11 | 4.28 | 4.05 | 4.09 | 4.09 | -2.15% | 93,999 |
| Jul 7, 2026 | 4.60 | 4.71 | 4.08 | 4.18 | 4.18 | -9.33% | 166,870 |
| Jul 6, 2026 | 5.09 | 5.10 | 4.51 | 4.61 | 4.61 | -13.99% | 1,741,209 |
| Jul 2, 2026 | 5.40 | 5.57 | 5.14 | 5.36 | 5.36 | 1.52% | 150,840 |
| Jul 1, 2026 | 4.98 | 5.56 | 4.98 | 5.28 | 5.28 | 8.64% | 351,964 |
| Jun 30, 2026 | 4.95 | 5.15 | 4.76 | 4.86 | 4.86 | -7.60% | 274,625 |
| Jun 29, 2026 | 5.97 | 6.14 | 5.02 | 5.26 | 5.26 | -11.74% | 484,588 |
| Jun 26, 2026 | 6.52 | 6.55 | 5.56 | 5.96 | 5.96 | -15.10% | 779,450 |
| Jun 25, 2026 | 8.42 | 8.44 | 6.39 | 7.02 | 7.02 | -24.52% | 1,571,013 |
| Jun 24, 2026 | 6.03 | 9.43 | 6.00 | 9.30 | 9.30 | 51.96% | 13,660,678 |
| Jun 23, 2026 | 6.56 | 7.25 | 5.70 | 6.12 | 6.12 | 3.20% | 9,031,981 |
| Jun 22, 2026 | 7.06 | 7.53 | 5.61 | 5.93 | 5.93 | 9.81% | 15,902,660 |
| Jun 18, 2026 | 6.51 | 6.79 | 4.85 | 5.40 | 5.40 | -15.63% | 5,291,962 |
| Jun 17, 2026 | 4.23 | 9.54 | 3.60 | 6.40 | 6.40 | 200.47% | 152,922,485 |
| 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 |