InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.580
+0.004 (0.27%)
Sep 5, 2025, 4:00 PM - Market closed
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.25% | 1,150 |
| Sep 4, 2025 | 1.57 | 1.65 | 1.57 | 1.58 | 1.58 | -2.11% | 14,745 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 1,196 |
| Sep 2, 2025 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 3.16% | 9,256 |
| Aug 29, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.35% | 5,450 |
| Aug 28, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | -0.74% | 36,647 |
| Aug 27, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -2.40% | 6,147 |
| Aug 26, 2025 | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | 0.60% | 10,566 |
| Aug 25, 2025 | 1.66 | 1.68 | 1.51 | 1.66 | 1.66 | -1.19% | 27,041 |
| Aug 22, 2025 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 0.54% | 23,434 |
| Aug 21, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 2.52% | 4,895 |
| Aug 20, 2025 | 1.62 | 1.66 | 1.57 | 1.63 | 1.63 | -0.61% | 14,256 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.55 | 1.64 | 1.64 | 1.86% | 24,264 |
| Aug 18, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 34,665 |
| Aug 15, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 25,157 |
| Aug 14, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 16,157 |
| Aug 13, 2025 | 1.66 | 1.70 | 1.61 | 1.64 | 1.64 | -5.20% | 42,365 |
| Aug 12, 2025 | 1.74 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 51,845 |
| Aug 11, 2025 | 1.64 | 1.77 | 1.55 | 1.69 | 1.69 | 12.67% | 264,781 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 32,015 |
| Aug 7, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.41% | 34,365 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | - | 35,594 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -3.00% | 22,204 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 44,161 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | 0.70% | 43,145 |
| Jul 31, 2025 | 1.48 | 1.54 | 1.42 | 1.43 | 1.43 | -2.05% | 66,927 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.62% | 18,172 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.72% | 15,751 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 31,693 |
| Jul 25, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 32,649 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | - | 21,996 |
| Jul 23, 2025 | 1.56 | 1.59 | 1.48 | 1.54 | 1.54 | -1.91% | 192,868 |
| Jul 22, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 20,302 |
| Jul 21, 2025 | 1.52 | 1.59 | 1.49 | 1.58 | 1.58 | 3.95% | 31,519 |
| Jul 18, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 23,010 |
| Jul 17, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 17,482 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | 0.20% | 9,552 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.42% | 34,007 |
| Jul 14, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | - | 21,572 |
| Jul 11, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 16,443 |
| Jul 10, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | 1.72% | 7,571 |
| Jul 9, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | 0.19% | 12,026 |
| Jul 8, 2025 | 1.49 | 1.58 | 1.49 | 1.57 | 1.57 | 4.67% | 26,062 |
| Jul 7, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -3.85% | 76,983 |
| Jul 3, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 5.41% | 25,220 |
| Jul 2, 2025 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | - | 46,242 |
| Jul 1, 2025 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 23,287 |
| Jun 30, 2025 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 80,181 |
| Jun 27, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 25,630 |
| Jun 26, 2025 | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | 0.68% | 48,099 |