InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
5.78
+0.10 (1.76%)
At close: Aug 28, 2026, 4:00 PM EDT
5.86
+0.08 (1.38%)
After-hours: Aug 28, 2026, 5:49 PM EDT
InterCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.69 | 5.89 | 5.69 | 5.78 | 5.78 | 1.76% | 5,326 |
| Aug 27, 2026 | 5.84 | 5.84 | 5.61 | 5.68 | 5.68 | -4.54% | 9,273 |
| Aug 26, 2026 | 5.94 | 6.10 | 5.68 | 5.95 | 5.95 | 1.19% | 61,310 |
| Aug 25, 2026 | 5.80 | 5.97 | 5.53 | 5.88 | 5.88 | 7.30% | 97,575 |
| Aug 24, 2026 | 5.44 | 5.84 | 4.80 | 5.48 | 5.48 | 28.71% | 353,409 |
| Aug 21, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.01% | 584,862 |
| Aug 20, 2026 | 4.45 | 4.45 | 4.30 | 4.35 | 4.35 | -6.56% | 2,687 |
| Aug 19, 2026 | 4.63 | 4.75 | 4.24 | 4.65 | 4.65 | -2.11% | 14,782 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.64 | 4.75 | 4.75 | 0.23% | 298 |
| Aug 17, 2026 | 4.85 | 4.88 | 4.74 | 4.74 | 4.74 | -4.26% | 2,527 |
| Aug 14, 2026 | 4.63 | 4.95 | 4.63 | 4.95 | 4.95 | 6.89% | 1,238 |
| Aug 13, 2026 | 4.85 | 4.85 | 4.63 | 4.63 | 4.63 | -4.00% | 334 |
| Aug 12, 2026 | 4.80 | 5.00 | 4.60 | 4.82 | 4.82 | 0.50% | 1,838 |
| Aug 11, 2026 | 4.69 | 4.80 | 4.69 | 4.80 | 4.80 | - | 244 |
| Aug 10, 2026 | 4.75 | 4.95 | 4.73 | 4.80 | 4.80 | -2.04% | 646 |
| Aug 7, 2026 | 4.85 | 4.90 | 4.75 | 4.90 | 4.90 | 5.91% | 16,078 |
| Aug 6, 2026 | 4.81 | 4.81 | 4.63 | 4.63 | 4.63 | -2.77% | 371 |
| Aug 5, 2026 | 4.70 | 4.76 | 4.69 | 4.76 | 4.76 | -1.16% | 702 |
| Aug 4, 2026 | 4.84 | 4.84 | 4.60 | 4.82 | 4.81 | 1.05% | 1,079 |
| Aug 3, 2026 | 4.80 | 5.00 | 4.62 | 4.77 | 4.76 | -0.93% | 1,685 |
| Jul 31, 2026 | 4.95 | 4.95 | 4.73 | 4.81 | 4.81 | 1.41% | 3,422 |
| Jul 30, 2026 | 4.58 | 4.95 | 4.56 | 4.74 | 4.74 | 8.23% | 2,777 |
| Jul 29, 2026 | 4.63 | 4.63 | 4.38 | 4.38 | 4.38 | -4.70% | 4,812 |
| Jul 28, 2026 | 4.64 | 4.70 | 4.49 | 4.60 | 4.60 | 1.83% | 3,786 |
| Jul 27, 2026 | 4.50 | 4.89 | 4.50 | 4.52 | 4.52 | -6.52% | 2,901 |
| Jul 24, 2026 | 4.45 | 4.83 | 4.45 | 4.83 | 4.83 | 1.36% | 2,646 |
| Jul 23, 2026 | 5.00 | 5.00 | 4.65 | 4.77 | 4.77 | 1.38% | 4,997 |
| Jul 22, 2026 | 4.56 | 4.80 | 4.56 | 4.70 | 4.70 | 3.62% | 2,412 |
| Jul 21, 2026 | 4.36 | 4.58 | 4.36 | 4.54 | 4.54 | -0.31% | 3,284 |
| Jul 20, 2026 | 4.53 | 4.70 | 4.40 | 4.55 | 4.55 | -0.66% | 2,885 |
| Jul 17, 2026 | 4.45 | 4.68 | 4.45 | 4.58 | 4.58 | -4.38% | 916 |
| Jul 16, 2026 | 4.71 | 4.79 | 4.46 | 4.79 | 4.79 | 0.37% | 3,000 |
| Jul 15, 2026 | 4.80 | 5.00 | 4.71 | 4.77 | 4.77 | -3.59% | 2,580 |
| Jul 14, 2026 | 4.95 | 5.00 | 4.83 | 4.95 | 4.95 | 4.21% | 3,844 |
| Jul 13, 2026 | 4.85 | 5.00 | 4.55 | 4.75 | 4.75 | -2.06% | 3,710 |
| Jul 10, 2026 | 4.90 | 4.90 | 4.75 | 4.85 | 4.85 | -1.02% | 721 |
| Jul 9, 2026 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | 1.03% | 751 |
| Jul 8, 2026 | 4.75 | 4.88 | 4.75 | 4.85 | 4.85 | 0.53% | 1,026 |
| Jul 7, 2026 | 4.92 | 4.92 | 4.83 | 4.83 | 4.82 | -3.51% | 2,972 |
| Jul 6, 2026 | 5.40 | 5.40 | 4.83 | 5.00 | 5.00 | -8.26% | 24,431 |
| Jul 2, 2026 | 5.55 | 5.65 | 5.35 | 5.45 | 5.45 | -3.54% | 7,077 |
| Jul 1, 2026 | 5.50 | 5.70 | 5.45 | 5.65 | 5.65 | 2.73% | 5,452 |
| Jun 30, 2026 | 5.35 | 5.55 | 5.20 | 5.50 | 5.50 | 5.94% | 7,873 |
| Jun 29, 2026 | 5.35 | 5.35 | 5.15 | 5.19 | 5.19 | -0.16% | 1,817 |
| Jun 26, 2026 | 5.13 | 5.35 | 5.05 | 5.20 | 5.20 | 0.97% | 17,289 |
| Jun 25, 2026 | 5.07 | 5.50 | 4.98 | 5.15 | 5.15 | 3.00% | 6,586 |
| Jun 24, 2026 | 5.15 | 5.30 | 4.94 | 5.00 | 5.00 | -8.26% | 28,242 |
| Jun 23, 2026 | 5.35 | 5.45 | 5.20 | 5.45 | 5.45 | - | 27,477 |
| Jun 22, 2026 | 4.84 | 5.80 | 4.70 | 5.45 | 5.45 | 17.37% | 118,296 |
| Jun 18, 2026 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | -1.09% | 2,781 |