IceCure Medical Ltd (ICCM)
NASDAQ: ICCM · Real-Time Price · USD
0.8400
+0.0200 (2.44%)
At close: Aug 13, 2025, 4:00 PM
0.8400
0.00 (-0.01%)
After-hours: Aug 13, 2025, 6:51 PM EDT
IceCure Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.83 | 0.84 | 0.70 | 0.84 | 0.84 | 2.44% | 1,357,562 |
| Aug 12, 2025 | 0.80 | 0.86 | 0.79 | 0.82 | 0.82 | 3.39% | 685,405 |
| Aug 11, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -3.87% | 1,407,284 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.82 | 0.83 | 0.83 | -7.21% | 852,865 |
| Aug 7, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -1.10% | 391,901 |
| Aug 6, 2025 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 1.01% | 311,890 |
| Aug 5, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 792,403 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -8.91% | 2,005,790 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 659,870 |
| Jul 31, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 1,282,264 |
| Jul 30, 2025 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | - | 741,873 |
| Jul 29, 2025 | 1.03 | 1.04 | 0.96 | 1.04 | 1.04 | 0.97% | 1,319,048 |
| Jul 28, 2025 | 1.06 | 1.07 | 1.00 | 1.03 | 1.03 | -3.74% | 2,033,393 |
| Jul 25, 2025 | 1.14 | 1.21 | 0.96 | 1.07 | 1.07 | 8.63% | 39,215,860 |
| Jul 24, 2025 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 1.55% | 417,848 |
| Jul 23, 2025 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -1.12% | 707,875 |
| Jul 22, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.35% | 391,178 |
| Jul 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 225,490 |
| Jul 18, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 437,869 |
| Jul 17, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 295,477 |
| Jul 16, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 280,272 |
| Jul 15, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 404,333 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 454,148 |
| Jul 11, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 363,432 |
| Jul 10, 2025 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 462,846 |
| Jul 9, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -7.67% | 456,406 |
| Jul 8, 2025 | 1.04 | 1.17 | 1.01 | 1.15 | 1.15 | 9.33% | 568,584 |
| Jul 7, 2025 | 1.03 | 1.06 | 0.99 | 1.05 | 1.05 | -0.47% | 281,303 |
| Jul 3, 2025 | 1.01 | 1.09 | 0.98 | 1.06 | 1.06 | 4.46% | 581,707 |
| Jul 2, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | -0.98% | 126,596 |
| Jul 1, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 2.46% | 342,287 |
| Jun 30, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -1.44% | 279,196 |
| Jun 27, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.49% | 232,069 |
| Jun 26, 2025 | 1.02 | 1.03 | 0.97 | 1.02 | 1.02 | -0.49% | 303,158 |
| Jun 25, 2025 | 0.88 | 1.02 | 0.81 | 1.02 | 1.02 | 3.04% | 1,020,695 |
| Jun 24, 2025 | 0.93 | 1.03 | 0.92 | 0.99 | 0.99 | 7.59% | 632,590 |
| Jun 23, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -3.27% | 331,424 |
| Jun 20, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.13% | 200,070 |
| Jun 18, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.76% | 128,630 |
| Jun 17, 2025 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | 0.02% | 162,347 |
| Jun 16, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -3.02% | 279,521 |
| Jun 13, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.82% | 212,464 |
| Jun 12, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 258,134 |
| Jun 11, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.48% | 89,267 |
| Jun 10, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | 216,681 |
| Jun 9, 2025 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 2.46% | 509,651 |
| Jun 6, 2025 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | 1.00% | 260,692 |
| Jun 5, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.43% | 256,115 |
| Jun 4, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 164,027 |
| Jun 3, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 76,913 |