InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.190
-0.040 (-3.25%)
Dec 23, 2025, 3:03 PM EST - Market open
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | - | -3.98% | 61,664 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -9.56% | 127,857 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.30 | 1.36 | 1.36 | -6.21% | 129,351 |
| 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% | 82,694 |
| Dec 16, 2025 | 1.39 | 1.46 | 1.35 | 1.45 | 1.45 | 3.57% | 104,462 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 6.06% | 144,182 |
| Dec 12, 2025 | 1.35 | 1.45 | 1.27 | 1.32 | 1.32 | 6.11% | 156,219 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 1.22% | 5,337 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.23% | 11,470 |
| Dec 9, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -2.23% | 5,710 |
| Dec 8, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -4.49% | 4,229 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 4,013 |
| Dec 4, 2025 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | 1.53% | 16,320 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 6,462 |
| 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% | 14,192 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.89% | 2,153 |
| 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 | - | 8,762 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.84% | 3,870 |
| 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% | 4,239 |
| 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 |
| Oct 29, 2025 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -3.47% | 36,109 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | -2.04% | 14,707 |
| Oct 27, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 7,263 |
| Oct 24, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 31,242 |
| Oct 23, 2025 | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | 2.80% | 17,211 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 32,840 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -4.49% | 6,644 |
| Oct 20, 2025 | 1.58 | 1.58 | 1.49 | 1.56 | 1.56 | -1.89% | 54,854 |
| Oct 17, 2025 | 1.56 | 1.59 | 1.49 | 1.59 | 1.59 | 3.25% | 40,328 |
| Oct 16, 2025 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -2.53% | 57,258 |
| Oct 15, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -2.77% | 6,715 |
| Oct 14, 2025 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | -0.31% | 28,769 |