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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.521.551.471.471.47-3.29%9,935
Jun 4, 20251.541.541.521.521.52-1.30%2,939
Jun 3, 20251.531.561.501.541.54-3.14%8,710
Jun 2, 20251.581.611.581.591.591.47%11,399
May 30, 20251.581.621.571.571.57-0.82%9,964
May 29, 20251.561.601.531.581.583.27%11,586
May 28, 20251.541.551.531.531.53-1.92%19,611
May 27, 20251.531.571.531.561.560.65%13,611
May 23, 20251.591.591.511.551.550.13%2,827
May 22, 20251.551.581.551.551.55-1.84%3,160
May 21, 20251.561.581.521.581.58-1.44%1,956
May 20, 20251.551.601.541.601.601.27%8,721
May 19, 20251.571.581.541.581.584.29%15,022
May 16, 20251.521.531.511.521.520.33%9,421
May 15, 20251.541.541.501.511.51-0.66%8,836
May 14, 20251.541.561.511.521.52-0.65%4,134
May 13, 20251.561.561.521.531.530.66%3,329
May 12, 20251.571.591.521.521.52-4.40%6,077
May 9, 20251.571.611.571.591.590.63%3,995
May 8, 20251.601.601.561.581.58-1.25%3,047
May 7, 20251.601.621.571.601.60-8,359
May 6, 20251.601.641.551.601.600.63%21,869
May 5, 20251.601.641.581.591.59-0.63%5,273
May 2, 20251.511.601.511.601.603.23%11,548
May 1, 20251.561.601.501.551.55-1.52%23,971
Apr 30, 20251.501.581.471.571.573.55%7,585
Apr 29, 20251.541.561.521.521.52-1.30%6,517
Apr 28, 20251.531.551.491.541.544.05%9,048
Apr 25, 20251.471.491.391.481.487.87%17,000
Apr 24, 20251.491.491.321.371.37-6.03%89,823
Apr 23, 20251.441.491.441.461.465.80%4,772
Apr 22, 20251.351.391.341.381.382.22%1,356
Apr 21, 20251.341.381.331.351.35-1.82%5,126
Apr 17, 20251.351.381.351.381.380.36%2,250
Apr 16, 20251.331.371.311.371.373.40%8,166
Apr 15, 20251.291.331.291.331.333.52%4,407
Apr 14, 20251.271.291.261.281.283.56%34,533
Apr 11, 20251.251.301.221.241.241.31%13,838
Apr 10, 20251.251.311.221.221.22-3.17%21,259
Apr 9, 20251.251.291.231.261.26-4.47%69,364
Apr 8, 20251.331.351.281.321.320.69%44,764
Apr 7, 20251.301.431.271.311.312.34%18,741
Apr 4, 20251.321.371.281.281.28-4.48%33,797
Apr 3, 20251.351.401.331.341.34-2.55%16,745
Apr 2, 20251.381.401.371.381.380.36%8,146
Apr 1, 20251.381.411.361.371.37-2.14%3,113
Mar 31, 20251.391.431.371.401.40-0.71%6,716
Mar 28, 20251.491.491.411.411.41-1.40%3,652
Mar 27, 20251.401.451.371.431.430.70%15,909
Mar 26, 20251.431.481.401.421.42-0.70%3,369