InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.440
+0.010 (0.70%)
At close: Aug 1, 2025, 4:00 PM
1.470
+0.030 (2.08%)
After-hours: Aug 1, 2025, 6:43 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | 0.70% | 43,125 |
| Jul 31, 2025 | 1.48 | 1.54 | 1.42 | 1.43 | 1.43 | -2.05% | 66,927 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.62% | 18,172 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.72% | 15,751 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 31,693 |
| Jul 25, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 32,649 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | - | 21,996 |
| Jul 23, 2025 | 1.56 | 1.59 | 1.48 | 1.54 | 1.54 | -1.91% | 192,868 |
| Jul 22, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 20,302 |
| Jul 21, 2025 | 1.52 | 1.59 | 1.49 | 1.58 | 1.58 | 3.95% | 31,519 |
| Jul 18, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 23,010 |
| Jul 17, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 17,482 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.20% | 9,552 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.42% | 34,007 |
| Jul 14, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | - | 21,572 |
| Jul 11, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 16,443 |
| Jul 10, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | 1.72% | 7,571 |
| Jul 9, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | 0.19% | 12,026 |
| Jul 8, 2025 | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | 4.67% | 26,062 |
| Jul 7, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -3.85% | 76,983 |
| Jul 3, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 5.41% | 25,220 |
| Jul 2, 2025 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | - | 46,242 |
| Jul 1, 2025 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 23,287 |
| Jun 30, 2025 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 80,181 |
| Jun 27, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 25,630 |
| Jun 26, 2025 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | 0.68% | 48,099 |
| Jun 25, 2025 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -1.99% | 27,827 |
| Jun 24, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 9,230 |
| Jun 23, 2025 | 1.50 | 1.55 | 1.44 | 1.55 | 1.55 | 1.97% | 23,270 |
| Jun 20, 2025 | 1.47 | 1.52 | 1.43 | 1.52 | 1.52 | 1.33% | 20,297 |
| Jun 18, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 2,889 |
| Jun 17, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 1.01% | 4,485 |
| Jun 16, 2025 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -0.34% | 6,945 |
| Jun 13, 2025 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 0.68% | 4,395 |
| Jun 12, 2025 | 1.47 | 1.53 | 1.47 | 1.48 | 1.48 | -4.52% | 2,604 |
| Jun 11, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.66% | 4,114 |
| Jun 10, 2025 | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | -2.57% | 1,843 |
| Jun 9, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 5,456 |
| Jun 6, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 1,549 |
| Jun 5, 2025 | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -3.29% | 9,935 |
| Jun 4, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 2,939 |
| Jun 3, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | -3.14% | 8,710 |
| Jun 2, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 1.47% | 11,399 |
| May 30, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.82% | 9,964 |
| May 29, 2025 | 1.56 | 1.60 | 1.53 | 1.58 | 1.58 | 3.27% | 11,586 |
| May 28, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | 19,611 |
| May 27, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 13,611 |
| May 23, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | 0.13% | 2,827 |
| May 22, 2025 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -1.84% | 3,160 |
| May 21, 2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | -1.44% | 1,956 |