InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
0.9859
-0.0341 (-3.34%)
At close: Jan 12, 2026, 4:00 PM EST
0.9859
0.00 (0.00%)
After-hours: Jan 12, 2026, 7:04 PM EST
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -3.34% | 30,346 |
| Jan 9, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 6.24% | 57,601 |
| Jan 8, 2026 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | 2.14% | 27,761 |
| Jan 7, 2026 | 0.97 | 1.00 | 0.87 | 0.94 | 0.94 | -4.28% | 356,930 |
| Jan 6, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -5.58% | 143,439 |
| Jan 5, 2026 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 232,744 |
| Jan 2, 2026 | 1.00 | 1.06 | 0.99 | 1.03 | 1.03 | 13.19% | 142,960 |
| Dec 31, 2025 | 1.07 | 1.07 | 0.68 | 0.91 | 0.91 | -8.36% | 1,301,320 |
| Dec 30, 2025 | 1.09 | 1.11 | 0.99 | 0.99 | 0.99 | -6.32% | 537,182 |
| Dec 29, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -5.78% | 78,525 |
| Dec 26, 2025 | 1.13 | 1.13 | 1.02 | 1.13 | 1.13 | -1.32% | 68,030 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -3.39% | 17,692 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -4.07% | 86,647 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -9.56% | 127,939 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.30 | 1.36 | 1.36 | -6.21% | 132,022 |
| Dec 18, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 88,155 |
| Dec 17, 2025 | 1.46 | 1.51 | 1.41 | 1.42 | 1.42 | -2.07% | 83,213 |
| Dec 16, 2025 | 1.39 | 1.46 | 1.35 | 1.45 | 1.45 | 3.57% | 105,094 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 6.06% | 144,997 |
| Dec 12, 2025 | 1.35 | 1.45 | 1.27 | 1.32 | 1.32 | 6.11% | 157,737 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 1.22% | 8,861 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.23% | 11,509 |
| Dec 9, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -2.23% | 6,010 |
| Dec 8, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -4.49% | 4,233 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 4,036 |
| Dec 4, 2025 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | 1.53% | 16,334 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 7,066 |
| Dec 2, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 3,601 |
| Dec 1, 2025 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | -0.60% | 14,228 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.89% | 2,323 |
| Nov 26, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 1,660 |
| Nov 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 8,763 |
| Nov 24, 2025 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | -0.84% | 9,575 |
| Nov 21, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.69% | 2,047 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.84% | 4,244 |
| Nov 19, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 6,222 |
| Nov 18, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -3.58% | 3,400 |
| Nov 17, 2025 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | -0.07% | 19,071 |
| Nov 14, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 51,995 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 14,789 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.31 | 1.36 | 1.36 | -3.55% | 20,279 |
| Nov 11, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | -1.40% | 11,696 |
| Nov 10, 2025 | 1.41 | 1.43 | 1.33 | 1.43 | 1.43 | 5.93% | 75,390 |
| Nov 7, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | -2.17% | 18,547 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 0.51% | 4,506 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -0.51% | 9,213 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -5.48% | 16,754 |
| Nov 3, 2025 | 1.43 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 66,848 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 11,609 |
| Oct 30, 2025 | 1.40 | 1.40 | 1.32 | 1.40 | 1.40 | 0.72% | 17,276 |