InterCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.75	0.76	0.73	0.76	0.76	-1.73%	4,632
Apr 1, 2026	0.79	0.79	0.74	0.77	0.77	3.00%	2,446
Mar 31, 2026	0.75	0.75	0.73	0.75	0.75	-0.74%	28,711
Mar 30, 2026	0.76	0.76	0.73	0.76	0.76	-0.47%	3,141
Mar 27, 2026	0.75	0.77	0.75	0.76	0.76	4.11%	10,461
Mar 26, 2026	0.74	0.77	0.73	0.73	0.73	0.01%	52,540
Mar 25, 2026	0.74	0.76	0.72	0.73	0.73	-2.68%	26,340
Mar 24, 2026	0.75	0.78	0.75	0.75	0.75	-2.58%	35,531
Mar 23, 2026	0.75	0.79	0.75	0.77	0.77	-0.48%	5,386
Mar 20, 2026	0.76	0.80	0.76	0.77	0.77	0.49%	32,137
Mar 19, 2026	0.77	0.78	0.75	0.77	0.77	1.30%	36,431
Mar 18, 2026	0.78	0.79	0.72	0.76	0.76	-1.94%	57,294
Mar 17, 2026	0.79	0.79	0.77	0.78	0.78	0.39%	36,255
Mar 16, 2026	0.80	0.81	0.76	0.77	0.77	-2.28%	26,829
Mar 13, 2026	0.82	0.82	0.79	0.79	0.79	-	14,857
Mar 12, 2026	0.80	0.81	0.79	0.79	0.79	-1.37%	9,503
Mar 11, 2026	0.81	0.82	0.80	0.80	0.80	-1.51%	27,212
Mar 10, 2026	0.84	0.84	0.81	0.81	0.81	-0.82%	10,057
Mar 9, 2026	0.83	0.86	0.82	0.82	0.82	-0.02%	6,503
Mar 6, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	30,484
Mar 5, 2026	0.84	0.87	0.84	0.85	0.85	0.05%	16,063
Mar 4, 2026	0.87	0.88	0.85	0.85	0.85	2.40%	51,811
Mar 3, 2026	0.84	0.84	0.83	0.83	0.83	-2.30%	7,600
Mar 2, 2026	0.84	0.86	0.84	0.85	0.85	2.36%	14,593
Feb 27, 2026	0.82	0.87	0.81	0.83	0.83	3.45%	29,312
Feb 26, 2026	0.85	0.85	0.80	0.80	0.80	-3.36%	42,178
Feb 25, 2026	0.83	0.87	0.80	0.83	0.83	-2.33%	23,573
Feb 24, 2026	0.84	0.87	0.80	0.85	0.85	-	95,117
Feb 23, 2026	0.88	0.89	0.81	0.85	0.85	-3.41%	113,148
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