InterCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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