InterCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.93	0.94	0.92	0.94	-	1.83%	2,991
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
Dec 8, 2025	1.29	1.30	1.28	1.30	1.30	-4.49%	4,233
Dec 5, 2025	1.33	1.36	1.33	1.36	1.36	2.26%	4,036
Dec 4, 2025	1.31	1.38	1.28	1.33	1.33	1.53%	16,334
Dec 3, 2025	1.29	1.32	1.27	1.31	1.31	-0.76%	7,066
Dec 2, 2025	1.31	1.34	1.31	1.32	1.32	-0.75%	3,601
Dec 1, 2025	1.30	1.40	1.30	1.33	1.33	-0.60%	14,228
Nov 28, 2025	1.34	1.34	1.34	1.34	1.34	-0.89%	2,323
Nov 26, 2025	1.34	1.35	1.31	1.35	1.35	3.85%	1,660
Nov 25, 2025	1.32	1.32	1.30	1.30	1.30	-	8,763
Nov 24, 2025	1.31	1.35	1.29	1.30	1.30	-0.84%	9,575
Nov 21, 2025	1.31	1.31	1.30	1.31	1.31	0.69%	2,047
Nov 20, 2025	1.33	1.33	1.30	1.30	1.30	-2.84%	4,244
Nov 19, 2025	1.34	1.37	1.31	1.34	1.34	1.52%	6,222