InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.460
+0.080 (5.80%)
Apr 23, 2025, 4:00 PM EDT - Market closed

InterCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.441.491.441.461.465.80%4,772
Apr 22, 20251.351.391.341.381.382.22%1,356
Apr 21, 20251.341.381.331.351.35-1.82%5,126
Apr 17, 20251.351.381.351.381.380.36%2,250
Apr 16, 20251.331.371.311.371.373.40%8,166
Apr 15, 20251.291.331.291.331.333.52%4,407
Apr 14, 20251.271.291.261.281.283.56%34,533
Apr 11, 20251.251.301.221.241.241.31%13,838
Apr 10, 20251.251.311.221.221.22-3.17%21,259
Apr 9, 20251.251.291.231.261.26-4.47%69,364
Apr 8, 20251.331.351.281.321.320.69%44,764
Apr 7, 20251.301.431.271.311.312.34%18,741
Apr 4, 20251.321.371.281.281.28-4.48%33,797
Apr 3, 20251.351.401.331.341.34-2.55%16,745
Apr 2, 20251.381.401.371.381.380.36%8,146
Apr 1, 20251.381.411.361.371.37-2.14%3,113
Mar 31, 20251.391.431.371.401.40-0.71%6,716
Mar 28, 20251.491.491.411.411.41-1.40%3,652
Mar 27, 20251.401.451.371.431.430.70%15,909
Mar 26, 20251.431.481.401.421.42-0.70%3,369
Mar 25, 20251.421.461.421.431.43-0.69%19,188
Mar 24, 20251.431.481.431.441.44-3.36%37,201
Mar 21, 20251.491.561.481.491.49-4,082
Mar 20, 20251.531.531.491.491.49-3.99%19,225
Mar 19, 20251.551.591.551.551.550.65%2,092
Mar 18, 20251.581.601.541.541.54-3.63%5,942
Mar 17, 20251.591.621.571.601.60-1.23%12,699
Mar 14, 20251.591.621.571.621.622.53%4,601
Mar 13, 20251.591.621.581.581.580.06%11,230
Mar 12, 20251.601.621.551.581.581.22%20,117
Mar 11, 20251.541.581.541.561.56-1.89%8,967
Mar 10, 20251.601.621.561.591.59-1.24%5,470
Mar 7, 20251.561.651.561.611.611.26%7,973
Mar 6, 20251.621.631.591.591.59-2.45%25,722
Mar 5, 20251.661.671.621.631.633.82%62,155
Mar 4, 20251.581.621.571.571.57-3.09%18,632
Mar 3, 20251.641.701.621.621.624.11%29,857
Feb 28, 20251.571.581.561.561.56-1.52%5,317
Feb 27, 20251.591.591.571.581.58-1.25%9,432
Feb 26, 20251.631.631.591.601.60-1.84%9,116
Feb 25, 20251.681.681.591.631.63-1.81%28,476
Feb 24, 20251.671.691.641.661.661.22%17,139
Feb 21, 20251.641.671.611.641.64-0.12%46,087
Feb 20, 20251.721.731.631.641.641.92%168,594
Feb 19, 20251.621.631.611.611.61-0.56%24,057
Feb 18, 20251.641.661.621.621.62-24,837
Feb 14, 20251.591.631.591.621.620.62%27,148
Feb 13, 20251.621.631.581.611.61-2.42%47,691
Feb 12, 20251.631.671.611.651.65-1.20%55,723
Feb 11, 20251.671.711.631.671.67-1.94%12,742