IceCure Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.70	0.73	0.68	0.69	0.69	1.10%	954,550
Dec 4, 2025	0.67	0.71	0.67	0.68	0.68	-3.41%	536,360
Dec 3, 2025	0.70	0.71	0.70	0.70	0.70	-0.06%	120,373
Dec 2, 2025	0.72	0.72	0.70	0.70	0.70	-1.65%	164,983
Dec 1, 2025	0.70	0.72	0.70	0.72	0.72	-0.93%	147,045
Nov 28, 2025	0.70	0.73	0.70	0.72	0.72	3.00%	214,377
Nov 26, 2025	0.68	0.72	0.68	0.70	0.70	0.19%	155,791
Nov 25, 2025	0.70	0.73	0.69	0.70	0.70	-1.98%	273,293
Nov 24, 2025	0.67	0.73	0.66	0.71	0.71	8.12%	402,518
Nov 21, 2025	0.64	0.69	0.59	0.66	0.66	1.69%	490,372
Nov 20, 2025	0.69	0.72	0.63	0.65	0.65	-7.23%	765,682
Nov 19, 2025	0.75	0.75	0.69	0.70	0.70	-3.21%	497,614
Nov 18, 2025	0.71	0.75	0.70	0.72	0.72	2.00%	508,069
Nov 17, 2025	0.73	0.75	0.69	0.71	0.71	-0.59%	450,065
Nov 14, 2025	0.70	0.72	0.69	0.71	0.71	0.39%	264,062
Nov 13, 2025	0.71	0.72	0.69	0.71	0.71	0.31%	375,128
Nov 12, 2025	0.70	0.72	0.68	0.71	0.71	2.48%	292,730
Nov 11, 2025	0.69	0.71	0.66	0.69	0.69	-4.19%	519,326
Nov 10, 2025	0.70	0.74	0.70	0.72	0.72	4.61%	493,354
Nov 7, 2025	0.70	0.70	0.66	0.69	0.69	-0.52%	434,451
Nov 6, 2025	0.72	0.72	0.68	0.69	0.69	-2.44%	414,700
Nov 5, 2025	0.72	0.73	0.70	0.71	0.71	-1.95%	303,119
Nov 4, 2025	0.73	0.78	0.71	0.72	0.72	-0.48%	355,651
Nov 3, 2025	0.74	0.76	0.72	0.73	0.73	2.12%	935,609
Oct 31, 2025	0.71	0.72	0.70	0.71	0.71	0.35%	331,395
Oct 30, 2025	0.72	0.74	0.70	0.71	0.71	-4.93%	575,215
Oct 29, 2025	0.77	0.78	0.73	0.75	0.75	-2.35%	502,159
Oct 28, 2025	0.78	0.79	0.75	0.76	0.76	-3.68%	675,266
Oct 27, 2025	0.81	0.81	0.78	0.79	0.79	-1.32%	571,588
Oct 24, 2025	0.81	0.82	0.79	0.80	0.80	-0.11%	398,446
Oct 23, 2025	0.80	0.83	0.80	0.81	0.81	1.47%	318,410
Oct 22, 2025	0.83	0.84	0.79	0.79	0.79	-4.74%	621,455
Oct 21, 2025	0.85	0.85	0.83	0.83	0.83	-2.70%	414,308
Oct 20, 2025	0.81	0.86	0.81	0.86	0.86	5.04%	511,698
Oct 17, 2025	0.81	0.83	0.80	0.82	0.82	-1.26%	551,418
Oct 16, 2025	0.86	0.87	0.82	0.83	0.83	-4.02%	585,282
Oct 15, 2025	0.86	0.90	0.84	0.86	0.86	1.86%	572,357
Oct 14, 2025	0.83	0.87	0.79	0.84	0.84	0.09%	1,742,272
Oct 13, 2025	0.89	0.90	0.83	0.84	0.84	-3.15%	1,048,388
Oct 10, 2025	0.98	0.98	0.87	0.87	0.87	-9.65%	2,272,737
Oct 9, 2025	1.00	1.01	0.96	0.96	0.96	-2.71%	1,271,085
Oct 8, 2025	1.00	1.01	0.98	0.99	0.99	-0.87%	1,747,518
Oct 7, 2025	0.98	1.01	0.97	1.00	1.00	-0.01%	2,987,139
Oct 6, 2025	1.08	1.10	0.97	1.00	1.00	3.73%	11,368,593
Oct 3, 2025	0.99	1.40	0.93	0.96	0.96	-2.63%	17,612,770
Oct 2, 2025	1.00	1.01	0.98	0.99	0.99	0.76%	462,413
Oct 1, 2025	1.02	1.02	0.96	0.98	0.98	-3.20%	1,099,294
Sep 30, 2025	1.03	1.03	1.01	1.02	1.02	-0.49%	415,799
Sep 29, 2025	1.03	1.04	1.01	1.02	1.02	-	505,459
Sep 26, 2025	1.03	1.04	1.02	1.02	1.02	-0.97%	341,869