InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.470
-0.050 (-3.29%)
At close: Jun 5, 2025, 4:00 PM
1.550
+0.080 (5.44%)
After-hours: Jun 5, 2025, 4:35 PM EDT
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.52 | 1.55 | 1.47 | 1.47 | 1.47 | -3.29% | 9,935 |
| Jun 4, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 2,939 |
| Jun 3, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | -3.14% | 8,710 |
| Jun 2, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 1.47% | 11,399 |
| May 30, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.82% | 9,964 |
| May 29, 2025 | 1.56 | 1.60 | 1.53 | 1.58 | 1.58 | 3.27% | 11,586 |
| May 28, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | 19,611 |
| May 27, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 13,611 |
| May 23, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | 0.13% | 2,827 |
| May 22, 2025 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -1.84% | 3,160 |
| May 21, 2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | -1.44% | 1,956 |
| May 20, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 1.27% | 8,721 |
| May 19, 2025 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 4.29% | 15,022 |
| May 16, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.33% | 9,421 |
| May 15, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 8,836 |
| May 14, 2025 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 4,134 |
| May 13, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 3,329 |
| May 12, 2025 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 6,077 |
| May 9, 2025 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 3,995 |
| May 8, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 3,047 |
| May 7, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 8,359 |
| May 6, 2025 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | 0.63% | 21,869 |
| May 5, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 5,273 |
| May 2, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 3.23% | 11,548 |
| May 1, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | -1.52% | 23,971 |
| Apr 30, 2025 | 1.50 | 1.58 | 1.47 | 1.57 | 1.57 | 3.55% | 7,585 |
| Apr 29, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 6,517 |
| Apr 28, 2025 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 4.05% | 9,048 |
| Apr 25, 2025 | 1.47 | 1.49 | 1.39 | 1.48 | 1.48 | 7.87% | 17,000 |
| Apr 24, 2025 | 1.49 | 1.49 | 1.32 | 1.37 | 1.37 | -6.03% | 89,823 |
| Apr 23, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 5.80% | 4,772 |
| Apr 22, 2025 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.22% | 1,356 |
| Apr 21, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | -1.82% | 5,126 |
| Apr 17, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 2,250 |
| Apr 16, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 3.40% | 8,166 |
| Apr 15, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.52% | 4,407 |
| Apr 14, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 3.56% | 34,533 |
| Apr 11, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | 1.31% | 13,838 |
| Apr 10, 2025 | 1.25 | 1.31 | 1.22 | 1.22 | 1.22 | -3.17% | 21,259 |
| Apr 9, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | -4.47% | 69,364 |
| Apr 8, 2025 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | 0.69% | 44,764 |
| Apr 7, 2025 | 1.30 | 1.43 | 1.27 | 1.31 | 1.31 | 2.34% | 18,741 |
| Apr 4, 2025 | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -4.48% | 33,797 |
| Apr 3, 2025 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -2.55% | 16,745 |
| Apr 2, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.36% | 8,146 |
| Apr 1, 2025 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 3,113 |
| Mar 31, 2025 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 6,716 |
| Mar 28, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 3,652 |
| Mar 27, 2025 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 0.70% | 15,909 |
| Mar 26, 2025 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | -0.70% | 3,369 |