InterCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.90	0.92	0.85	0.91	0.91	0.97%	64,515
Apr 23, 2026	0.82	0.94	0.82	0.90	0.90	10.99%	227,235
Apr 22, 2026	0.79	0.87	0.76	0.81	0.81	6.56%	181,711
Apr 21, 2026	0.76	0.79	0.76	0.76	0.76	1.35%	13,733
Apr 20, 2026	0.76	0.79	0.75	0.75	0.75	-2.61%	17,341
Apr 17, 2026	0.78	0.79	0.76	0.77	0.77	0.40%	48,890
Apr 16, 2026	0.77	0.77	0.74	0.77	0.77	2.44%	5,360
Apr 15, 2026	0.76	0.79	0.75	0.75	0.75	-1.49%	17,372
Apr 14, 2026	0.75	0.79	0.73	0.76	0.76	1.20%	12,400
Apr 13, 2026	0.78	0.78	0.75	0.75	0.75	-1.56%	43,938
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%	7,086
Apr 8, 2026	0.77	0.77	0.72	0.73	0.73	-2.40%	42,331
Apr 7, 2026	0.75	0.75	0.74	0.75	0.75	-	818
Apr 6, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	4,166
Apr 2, 2026	0.75	0.76	0.73	0.76	0.76	-1.73%	4,632
Apr 1, 2026	0.79	0.79	0.74	0.77	0.77	3.00%	2,446
Mar 31, 2026	0.75	0.75	0.73	0.75	0.75	-0.74%	28,711
Mar 30, 2026	0.76	0.76	0.73	0.76	0.76	-0.47%	3,141
Mar 27, 2026	0.75	0.77	0.75	0.76	0.76	4.11%	10,461
Mar 26, 2026	0.74	0.77	0.73	0.73	0.73	0.01%	52,540
Mar 25, 2026	0.74	0.76	0.72	0.73	0.73	-2.68%	26,340
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%	5,386
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%	36,431
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	0.39%	36,255
Mar 16, 2026	0.80	0.81	0.76	0.77	0.77	-2.28%	26,829
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%	9,503
Mar 11, 2026	0.81	0.82	0.80	0.80	0.80	-1.51%	27,212
Mar 10, 2026	0.84	0.84	0.81	0.81	0.81	-0.82%	10,057
Mar 9, 2026	0.83	0.86	0.82	0.82	0.82	-0.02%	6,503
Mar 6, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	30,484
Mar 5, 2026	0.84	0.87	0.84	0.85	0.85	0.05%	16,063
Mar 4, 2026	0.87	0.88	0.85	0.85	0.85	2.40%	51,811
Mar 3, 2026	0.84	0.84	0.83	0.83	0.83	-2.30%	7,600
Mar 2, 2026	0.84	0.86	0.84	0.85	0.85	2.36%	14,593
Feb 27, 2026	0.82	0.87	0.81	0.83	0.83	3.45%	29,312
Feb 26, 2026	0.85	0.85	0.80	0.80	0.80	-3.36%	42,178
Feb 25, 2026	0.83	0.87	0.80	0.83	0.83	-2.33%	23,573
Feb 24, 2026	0.84	0.87	0.80	0.85	0.85	-	95,117
Feb 23, 2026	0.88	0.89	0.81	0.85	0.85	-3.41%	113,148
Feb 20, 2026	0.84	0.88	0.82	0.88	0.88	4.94%	160,364
Feb 19, 2026	0.88	0.89	0.76	0.84	0.84	-5.78%	364,974
Feb 18, 2026	0.88	0.90	0.87	0.89	0.89	1.71%	9,651
Feb 17, 2026	0.89	0.89	0.87	0.88	0.88	-2.78%	8,074
Feb 13, 2026	0.93	0.93	0.87	0.90	0.90	1.07%	48,560
Feb 12, 2026	0.92	0.92	0.89	0.89	0.89	-2.14%	6,986