IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.41	5.41	4.34	4.37	4.37	-16.38%	74,155
Jun 4, 2026	4.31	5.69	4.15	5.22	5.22	14.70%	158,941
Jun 3, 2026	3.90	4.70	3.75	4.55	4.55	9.14%	120,259
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
Apr 15, 2026	10.50	10.66	10.10	10.66	10.66	0.14%	6,614
Apr 14, 2026	10.08	11.07	9.85	10.64	10.64	5.13%	8,658
Apr 13, 2026	9.90	10.19	9.20	10.12	10.12	4.36%	12,100
Apr 10, 2026	10.22	10.50	9.38	9.70	9.70	-4.91%	8,548
Apr 9, 2026	10.20	10.80	10.08	10.20	10.20	0.71%	10,257
Apr 8, 2026	10.22	11.10	9.90	10.13	10.13	2.30%	13,030
Apr 7, 2026	9.06	11.10	9.03	9.90	9.90	9.38%	44,451
Apr 6, 2026	9.27	9.62	8.98	9.05	9.05	0.57%	14,939
Apr 2, 2026	8.70	9.20	8.48	9.00	9.00	-0.33%	17,611
Apr 1, 2026	9.18	9.58	8.42	9.03	9.03	-	26,693
Mar 31, 2026	9.42	9.65	8.40	9.03	9.03	7.31%	35,549
Mar 30, 2026	11.13	11.40	8.31	8.42	8.42	-25.16%	99,930
Mar 27, 2026	12.34	12.34	11.10	11.24	11.24	-3.92%	28,250
Mar 26, 2026	12.90	13.80	11.40	11.70	11.70	-33.66%	139,060