InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
5.17
+0.14 (2.78%)
At close: Oct 9, 2026, 4:00 PM EDT
5.05
-0.12 (-2.32%)
After-hours: Oct 9, 2026, 7:30 PM EDT
InterCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.78% | 497 |
| Oct 8, 2026 | 5.10 | 5.12 | 5.02 | 5.03 | 5.03 | -1.95% | 3,263 |
| Oct 7, 2026 | 5.32 | 5.34 | 5.13 | 5.13 | 5.13 | -3.57% | 7,771 |
| Oct 6, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | -2.39% | 2,624 |
| Oct 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% | 1,490 |
| Oct 2, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 0.93% | 2,758 |
| Oct 1, 2026 | 5.43 | 5.48 | 5.37 | 5.37 | 5.37 | 1.86% | 2,004 |
| Sep 30, 2026 | 5.37 | 5.38 | 5.23 | 5.27 | 5.27 | 0.80% | 3,594 |
| Sep 29, 2026 | 5.10 | 5.33 | 5.10 | 5.23 | 5.23 | 2.75% | 2,267 |
| Sep 28, 2026 | 5.01 | 5.10 | 5.01 | 5.09 | 5.09 | -2.30% | 2,076 |
| Sep 25, 2026 | 5.10 | 5.26 | 5.02 | 5.21 | 5.21 | -0.95% | 8,860 |
| Sep 24, 2026 | 5.42 | 5.42 | 5.11 | 5.26 | 5.26 | -3.84% | 2,450 |
| Sep 23, 2026 | 5.38 | 5.47 | 5.25 | 5.47 | 5.47 | 1.48% | 5,239 |
| Sep 22, 2026 | 5.32 | 5.68 | 5.28 | 5.39 | 5.39 | 2.76% | 21,690 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.22% | 491 |
| Sep 18, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.31 | - | 3,751 |
| Sep 17, 2026 | 5.32 | 5.32 | 5.24 | 5.31 | 5.31 | - | 1,225 |
| Sep 16, 2026 | 5.21 | 5.36 | 5.21 | 5.31 | 5.31 | 3.51% | 2,525 |
| Sep 15, 2026 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | -3.02% | 2,319 |
| Sep 14, 2026 | 5.12 | 5.32 | 5.12 | 5.29 | 5.29 | 2.52% | 2,872 |
| Sep 11, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.53% | 2,530 |
| Sep 10, 2026 | 5.23 | 5.27 | 5.23 | 5.24 | 5.24 | -0.19% | 5,222 |
| Sep 9, 2026 | 5.47 | 5.47 | 5.18 | 5.25 | 5.25 | -2.60% | 7,931 |
| Sep 8, 2026 | 5.46 | 5.60 | 5.34 | 5.39 | 5.39 | -0.55% | 9,246 |
| Sep 4, 2026 | 5.33 | 5.45 | 5.31 | 5.42 | 5.42 | 3.04% | 6,343 |
| Sep 3, 2026 | 5.27 | 5.42 | 5.22 | 5.26 | 5.26 | -2.59% | 34,905 |
| Sep 2, 2026 | 5.47 | 5.52 | 5.26 | 5.40 | 5.40 | -2.00% | 11,864 |
| Sep 1, 2026 | 5.79 | 5.79 | 5.48 | 5.51 | 5.51 | -4.34% | 10,813 |
| Aug 31, 2026 | 5.79 | 5.81 | 5.56 | 5.76 | 5.76 | -0.35% | 17,192 |
| Aug 28, 2026 | 5.69 | 5.89 | 5.69 | 5.78 | 5.78 | 1.76% | 5,332 |
| Aug 27, 2026 | 5.84 | 5.84 | 5.61 | 5.68 | 5.68 | -4.54% | 9,462 |
| Aug 26, 2026 | 5.94 | 6.10 | 5.68 | 5.95 | 5.95 | 1.19% | 61,323 |
| Aug 25, 2026 | 5.80 | 5.97 | 5.53 | 5.88 | 5.88 | 7.30% | 98,024 |
| Aug 24, 2026 | 5.44 | 5.84 | 4.80 | 5.48 | 5.48 | 28.71% | 356,129 |
| 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 |