InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.594
-0.086 (-5.12%)
Oct 10, 2025, 2:44 PM EDT - Market open
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.68 | 1.68 | 1.65 | 1.62 | - | -3.57% | 7,580 |
| Oct 9, 2025 | 1.62 | 1.69 | 1.60 | 1.68 | 1.68 | 4.35% | 128,800 |
| Oct 8, 2025 | 1.62 | 1.62 | 1.50 | 1.61 | 1.61 | -0.31% | 133,660 |
| Oct 7, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.57% | 7,217 |
| Oct 6, 2025 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 21,740 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 0.62% | 48,219 |
| Oct 2, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 13,365 |
| Oct 1, 2025 | 1.66 | 1.66 | 1.59 | 1.65 | 1.65 | 0.61% | 13,285 |
| Sep 30, 2025 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 5.13% | 80,905 |
| Sep 29, 2025 | 1.63 | 1.64 | 1.40 | 1.56 | 1.56 | 6.85% | 1,867,634 |
| Sep 26, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 58,307 |
| Sep 25, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 29,702 |
| Sep 24, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 81,944 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 34,901 |
| Sep 22, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 104,075 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -2.08% | 179,038 |
| Sep 18, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -2.55% | 20,127 |
| Sep 17, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -2.55% | 18,442 |
| Sep 16, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 2.48% | 8,123 |
| Sep 15, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -2.42% | 7,016 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 6,003 |
| Sep 11, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -2.21% | 16,343 |
| Sep 10, 2025 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | -0.94% | 14,047 |
| Sep 9, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.54% | 13,984 |
| Sep 8, 2025 | 1.60 | 1.63 | 1.55 | 1.63 | 1.63 | 2.85% | 50,075 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.25% | 1,154 |
| Sep 4, 2025 | 1.57 | 1.65 | 1.57 | 1.58 | 1.58 | -2.11% | 14,745 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 1,196 |
| Sep 2, 2025 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 3.16% | 9,256 |
| Aug 29, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.35% | 5,450 |
| Aug 28, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | -0.74% | 36,647 |
| Aug 27, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -2.40% | 6,147 |
| Aug 26, 2025 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 0.60% | 10,566 |
| Aug 25, 2025 | 1.66 | 1.68 | 1.51 | 1.66 | 1.66 | -1.19% | 27,041 |
| Aug 22, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 0.54% | 23,434 |
| Aug 21, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 2.52% | 4,895 |
| Aug 20, 2025 | 1.62 | 1.66 | 1.57 | 1.63 | 1.63 | -0.61% | 14,256 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.55 | 1.64 | 1.64 | 1.86% | 24,264 |
| Aug 18, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 34,665 |
| Aug 15, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 25,157 |
| Aug 14, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 16,157 |
| Aug 13, 2025 | 1.66 | 1.70 | 1.61 | 1.64 | 1.64 | -5.20% | 42,365 |
| Aug 12, 2025 | 1.74 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 51,845 |
| Aug 11, 2025 | 1.64 | 1.77 | 1.55 | 1.69 | 1.69 | 12.67% | 264,781 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 32,015 |
| Aug 7, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.41% | 34,365 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | - | 35,594 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -3.00% | 22,204 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 44,161 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | 0.70% | 43,145 |