InterCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.85	0.85	0.82	0.82	0.82	-	5,318
May 14, 2026	0.82	0.82	0.82	0.82	0.82	-	6,313
May 13, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	4,594
May 12, 2026	0.84	0.86	0.81	0.81	0.81	-1.23%	15,628
May 11, 2026	0.82	0.84	0.82	0.82	0.82	-2.23%	10,378
May 8, 2026	0.86	0.89	0.84	0.84	0.84	-0.26%	10,710
May 7, 2026	0.86	0.89	0.84	0.84	0.84	-4.00%	5,113
May 6, 2026	0.87	0.90	0.85	0.88	0.88	1.51%	16,752
May 5, 2026	0.84	0.89	0.84	0.86	0.86	5.12%	16,556
May 4, 2026	0.83	0.86	0.81	0.82	0.82	-7.50%	55,971
May 1, 2026	0.86	0.89	0.86	0.89	0.89	5.45%	23,342
Apr 30, 2026	0.84	0.88	0.82	0.84	0.84	3.73%	42,886
Apr 29, 2026	0.85	0.87	0.77	0.81	0.81	-6.38%	61,803
Apr 28, 2026	0.89	0.90	0.80	0.87	0.87	-3.58%	71,464
Apr 27, 2026	0.93	0.93	0.89	0.90	0.90	-0.97%	24,426
Apr 24, 2026	0.90	0.92	0.85	0.91	0.91	0.97%	64,610
Apr 23, 2026	0.82	0.94	0.82	0.90	0.90	10.99%	232,555
Apr 22, 2026	0.79	0.87	0.76	0.81	0.81	6.56%	181,906
Apr 21, 2026	0.76	0.79	0.76	0.76	0.76	1.35%	13,833
Apr 20, 2026	0.76	0.79	0.75	0.75	0.75	-2.61%	17,364
Apr 17, 2026	0.78	0.79	0.76	0.77	0.77	0.40%	49,070
Apr 16, 2026	0.77	0.77	0.74	0.77	0.77	2.44%	5,382
Apr 15, 2026	0.76	0.79	0.75	0.75	0.75	-1.49%	17,374
Apr 14, 2026	0.75	0.79	0.73	0.76	0.76	1.20%	12,441
Apr 13, 2026	0.78	0.78	0.75	0.75	0.75	-1.56%	45,378
Apr 10, 2026	0.76	0.77	0.76	0.76	0.76	0.38%	4,111
Apr 9, 2026	0.77	0.77	0.74	0.76	0.76	3.83%	7,140
Apr 8, 2026	0.77	0.77	0.72	0.73	0.73	-2.40%	42,349
Apr 7, 2026	0.75	0.75	0.74	0.75	0.75	-	1,177
Apr 6, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	4,431
Apr 2, 2026	0.75	0.76	0.73	0.76	0.76	-1.73%	4,639
Apr 1, 2026	0.79	0.79	0.74	0.77	0.77	3.00%	2,447
Mar 31, 2026	0.75	0.75	0.73	0.75	0.75	-0.74%	28,714
Mar 30, 2026	0.76	0.76	0.73	0.76	0.76	-0.47%	3,143
Mar 27, 2026	0.75	0.77	0.75	0.76	0.76	4.11%	10,465
Mar 26, 2026	0.74	0.77	0.73	0.73	0.73	0.01%	52,614
Mar 25, 2026	0.74	0.76	0.72	0.73	0.73	-2.68%	26,342
Mar 24, 2026	0.75	0.78	0.75	0.75	0.75	-2.58%	35,531
Mar 23, 2026	0.75	0.79	0.75	0.77	0.77	-0.48%	6,903
Mar 20, 2026	0.76	0.80	0.76	0.77	0.77	0.49%	32,137
Mar 19, 2026	0.77	0.78	0.75	0.77	0.77	1.30%	36,442
Mar 18, 2026	0.78	0.79	0.72	0.76	0.76	-1.94%	57,294
Mar 17, 2026	0.79	0.79	0.77	0.78	0.78	0.40%	36,306
Mar 16, 2026	0.80	0.81	0.76	0.77	0.77	-2.28%	26,863
Mar 13, 2026	0.82	0.82	0.79	0.79	0.79	-	14,857
Mar 12, 2026	0.80	0.81	0.79	0.79	0.79	-1.37%	9,516
Mar 11, 2026	0.81	0.82	0.80	0.80	0.80	-1.51%	27,368
Mar 10, 2026	0.84	0.84	0.81	0.81	0.81	-0.82%	10,062
Mar 9, 2026	0.83	0.86	0.82	0.82	0.82	-0.02%	6,514
Mar 6, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	30,493