InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.400
+0.010 (0.72%)
At close: Oct 30, 2025, 4:00 PM EDT
1.390
-0.010 (-0.69%)
After-hours: Oct 30, 2025, 7:02 PM EDT

InterCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.401.401.321.34--3.60%10,197
Oct 29, 20251.451.471.391.391.39-3.47%36,109
Oct 28, 20251.471.471.401.441.44-2.04%14,707
Oct 27, 20251.521.521.471.471.47-2.65%7,263
Oct 24, 20251.481.511.471.511.512.72%31,242
Oct 23, 20251.461.511.441.471.472.80%17,211
Oct 22, 20251.491.501.421.431.43-4.03%32,840
Oct 21, 20251.541.541.471.491.49-4.49%6,644
Oct 20, 20251.581.581.491.561.56-1.89%54,854
Oct 17, 20251.561.591.491.591.593.25%40,328
Oct 16, 20251.601.621.541.541.54-2.53%57,258
Oct 15, 20251.611.621.581.581.58-2.77%6,715
Oct 14, 20251.631.631.551.631.63-0.31%28,769
Oct 13, 20251.621.661.581.631.631.87%39,272
Oct 10, 20251.681.681.561.601.60-4.76%30,074
Oct 9, 20251.621.691.601.681.684.35%128,800
Oct 8, 20251.621.621.501.611.61-0.31%133,660
Oct 7, 20251.591.621.581.621.621.57%7,217
Oct 6, 20251.651.651.581.591.59-1.85%21,740
Oct 3, 20251.621.621.581.621.620.62%48,219
Oct 2, 20251.661.661.611.611.61-2.42%13,365
Oct 1, 20251.661.661.591.651.650.61%13,285
Sep 30, 20251.621.671.611.641.645.13%80,905
Sep 29, 20251.631.641.401.561.566.85%1,867,634
Sep 26, 20251.441.461.421.461.461.39%58,307
Sep 25, 20251.491.491.421.441.44-1.37%29,702
Sep 24, 20251.451.471.431.461.460.69%81,944
Sep 23, 20251.481.491.451.451.45-2.03%34,901
Sep 22, 20251.491.511.461.481.481.37%104,075
Sep 19, 20251.551.551.451.461.46-2.08%179,038
Sep 18, 20251.521.541.481.491.49-2.55%20,127
Sep 17, 20251.521.541.511.531.53-2.55%18,442
Sep 16, 20251.501.591.501.571.572.48%8,123
Sep 15, 20251.551.551.511.531.53-2.42%7,016
Sep 12, 20251.561.571.551.571.571.29%6,003
Sep 11, 20251.581.601.551.551.55-2.21%16,343
Sep 10, 20251.581.631.571.591.59-0.94%14,047
Sep 9, 20251.611.611.581.601.60-1.54%13,984
Sep 8, 20251.601.631.551.631.632.85%50,075
Sep 5, 20251.591.591.581.581.580.25%1,154
Sep 4, 20251.571.651.571.581.58-2.11%14,745
Sep 3, 20251.631.631.611.611.61-1.23%1,196
Sep 2, 20251.581.631.551.631.633.16%9,256
Aug 29, 20251.641.641.581.581.58-2.35%5,450
Aug 28, 20251.601.631.581.621.62-0.74%36,647
Aug 27, 20251.641.651.631.631.63-2.40%6,147
Aug 26, 20251.661.681.631.671.670.60%10,566
Aug 25, 20251.661.681.511.661.66-1.19%27,041
Aug 22, 20251.681.711.651.681.680.54%23,434
Aug 21, 20251.611.671.611.671.672.52%4,895