InterCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.97	0.98	0.95	0.98	0.98	5.91%	80,208
Aug 6, 2026	0.96	0.96	0.93	0.93	0.93	-2.77%	1,855
Aug 5, 2026	0.94	0.95	0.94	0.95	0.95	-1.16%	3,512
Aug 4, 2026	0.97	0.97	0.92	0.96	0.96	1.05%	5,359
Aug 3, 2026	0.96	1.00	0.92	0.95	0.95	-0.93%	8,410
Jul 31, 2026	0.99	0.99	0.95	0.96	0.96	1.41%	17,114
Jul 30, 2026	0.92	0.99	0.91	0.95	0.95	8.23%	13,820
Jul 29, 2026	0.93	0.93	0.88	0.88	0.88	-4.70%	24,037
Jul 28, 2026	0.93	0.94	0.90	0.92	0.92	1.83%	18,916
Jul 27, 2026	0.90	0.98	0.90	0.90	0.90	-6.52%	14,405
Jul 24, 2026	0.89	0.97	0.89	0.97	0.97	1.36%	13,231
Jul 23, 2026	1.00	1.00	0.93	0.95	0.95	1.38%	24,984
Jul 22, 2026	0.91	0.96	0.91	0.94	0.94	3.62%	12,050
Jul 21, 2026	0.87	0.92	0.87	0.91	0.91	-0.31%	16,385
Jul 20, 2026	0.91	0.94	0.88	0.91	0.91	-0.66%	14,396
Jul 17, 2026	0.89	0.94	0.89	0.92	0.92	-4.38%	4,560
Jul 16, 2026	0.94	0.96	0.89	0.96	0.96	0.37%	14,937
Jul 15, 2026	0.96	1.00	0.94	0.95	0.95	-3.59%	12,836
Jul 14, 2026	0.99	1.00	0.97	0.99	0.99	4.21%	19,222
Jul 13, 2026	0.97	1.00	0.91	0.95	0.95	-2.06%	18,552
Jul 10, 2026	0.98	0.98	0.95	0.97	0.97	-1.02%	3,608
Jul 9, 2026	0.96	0.98	0.96	0.98	0.98	1.03%	3,689
Jul 8, 2026	0.95	0.98	0.95	0.97	0.97	0.53%	5,130
Jul 7, 2026	0.98	0.98	0.96	0.96	0.96	-3.51%	14,764
Jul 6, 2026	1.08	1.08	0.97	1.00	1.00	-8.26%	121,501
Jul 2, 2026	1.11	1.13	1.07	1.09	1.09	-3.54%	35,365
Jul 1, 2026	1.10	1.14	1.09	1.13	1.13	2.73%	27,249
Jun 30, 2026	1.07	1.11	1.04	1.10	1.10	5.94%	39,367
Jun 29, 2026	1.07	1.07	1.03	1.04	1.04	-0.16%	9,084
Jun 26, 2026	1.03	1.07	1.01	1.04	1.04	0.97%	81,749
Jun 25, 2026	1.01	1.10	1.00	1.03	1.03	3.00%	32,812
Jun 24, 2026	1.03	1.06	0.99	1.00	1.00	-8.26%	141,112
Jun 23, 2026	1.07	1.09	1.04	1.09	1.09	-	137,363
Jun 22, 2026	0.97	1.16	0.94	1.09	1.09	17.37%	580,734
Jun 18, 2026	0.93	0.93	0.90	0.93	0.93	-1.09%	13,907
Jun 17, 2026	0.91	0.95	0.91	0.94	0.94	-2.20%	20,333
Jun 16, 2026	0.94	1.00	0.92	0.96	0.96	0.52%	16,078
Jun 15, 2026	0.90	0.96	0.89	0.96	0.96	9.27%	73,579
Jun 12, 2026	0.87	0.97	0.87	0.87	0.87	0.34%	496,307
Jun 11, 2026	0.90	0.90	0.87	0.87	0.87	2.46%	4,163
Jun 10, 2026	0.88	0.90	0.85	0.85	0.85	-10.38%	47,702
Jun 9, 2026	0.97	0.98	0.94	0.95	0.95	-4.19%	28,166
Jun 8, 2026	1.01	1.02	0.97	0.99	0.99	-2.94%	27,528
Jun 5, 2026	1.05	1.05	0.99	1.02	1.02	-2.86%	21,401
Jun 4, 2026	1.05	1.07	1.03	1.05	1.05	0.96%	63,076
Jun 3, 2026	1.03	1.04	1.02	1.04	1.04	0.97%	17,345
Jun 2, 2026	1.09	1.09	1.02	1.03	1.03	-3.74%	40,266
Jun 1, 2026	1.14	1.16	1.07	1.07	1.07	-10.83%	33,029
May 29, 2026	1.13	1.23	1.11	1.20	1.20	12.15%	114,711
May 28, 2026	1.01	1.20	1.01	1.07	1.07	15.31%	144,462