InterCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.82	0.82	0.79	0.79	0.79	-	14,857
Mar 12, 2026	0.80	0.81	0.79	0.79	0.79	-1.37%	9,503
Mar 11, 2026	0.81	0.82	0.80	0.80	0.80	-1.51%	27,212
Mar 10, 2026	0.84	0.84	0.81	0.81	0.81	-0.82%	10,057
Mar 9, 2026	0.83	0.86	0.82	0.82	0.82	-0.02%	6,503
Mar 6, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	30,484
Mar 5, 2026	0.84	0.87	0.84	0.85	0.85	0.05%	16,063
Mar 4, 2026	0.87	0.88	0.85	0.85	0.85	2.40%	51,811
Mar 3, 2026	0.84	0.84	0.83	0.83	0.83	-2.30%	7,600
Mar 2, 2026	0.84	0.86	0.84	0.85	0.85	2.36%	14,593
Feb 27, 2026	0.82	0.87	0.81	0.83	0.83	3.45%	29,312
Feb 26, 2026	0.85	0.85	0.80	0.80	0.80	-3.36%	42,178
Feb 25, 2026	0.83	0.87	0.80	0.83	0.83	-2.33%	23,573
Feb 24, 2026	0.84	0.87	0.80	0.85	0.85	-	95,117
Feb 23, 2026	0.88	0.89	0.81	0.85	0.85	-3.41%	113,148
Feb 20, 2026	0.84	0.88	0.82	0.88	0.88	4.94%	160,364
Feb 19, 2026	0.88	0.89	0.76	0.84	0.84	-5.78%	364,974
Feb 18, 2026	0.88	0.90	0.87	0.89	0.89	1.71%	9,651
Feb 17, 2026	0.89	0.89	0.87	0.88	0.88	-2.78%	8,074
Feb 13, 2026	0.93	0.93	0.87	0.90	0.90	1.07%	48,560
Feb 12, 2026	0.92	0.92	0.89	0.89	0.89	-2.14%	6,986
Feb 11, 2026	0.91	0.96	0.90	0.91	0.91	-1.09%	13,596
Feb 10, 2026	0.96	0.96	0.90	0.92	0.92	-0.11%	31,575
Feb 9, 2026	0.90	0.94	0.86	0.92	0.92	4.28%	50,141
Feb 6, 2026	0.86	0.90	0.86	0.88	0.88	2.70%	5,334
Feb 5, 2026	0.90	0.92	0.86	0.86	0.86	-3.82%	5,317
Feb 4, 2026	0.93	0.94	0.87	0.89	0.89	-4.77%	161,285
Feb 3, 2026	0.94	0.98	0.92	0.94	0.94	-	38,938
Feb 2, 2026	0.93	0.94	0.86	0.94	0.94	1.73%	50,395
Jan 30, 2026	0.93	0.94	0.92	0.92	0.92	1.26%	39,755
Jan 29, 2026	0.93	0.93	0.91	0.91	0.91	-1.99%	2,899
Jan 28, 2026	0.93	0.94	0.91	0.93	0.93	-2.51%	19,262
Jan 27, 2026	0.95	0.97	0.90	0.95	0.95	0.25%	58,477
Jan 26, 2026	0.94	0.97	0.94	0.95	0.95	2.09%	81,761
Jan 23, 2026	0.91	0.94	0.91	0.93	0.93	-0.43%	10,870
Jan 22, 2026	0.93	0.95	0.93	0.94	0.94	1.13%	40,014
Jan 21, 2026	0.94	0.95	0.90	0.93	0.93	-0.29%	35,003
Jan 20, 2026	0.95	0.96	0.86	0.93	0.93	-3.32%	118,371
Jan 16, 2026	0.96	0.98	0.95	0.96	0.96	1.01%	31,779
Jan 15, 2026	0.97	0.97	0.95	0.95	0.95	1.16%	10,112
Jan 14, 2026	0.95	0.98	0.94	0.94	0.94	-0.36%	15,768
Jan 13, 2026	0.98	0.98	0.90	0.94	0.94	-4.35%	52,679
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