InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.520
-0.070 (-4.40%)
May 12, 2025, 4:00 PM - Market closed
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 6,040 |
| May 9, 2025 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 3,995 |
| May 8, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 3,047 |
| May 7, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 8,359 |
| May 6, 2025 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | 0.63% | 21,869 |
| May 5, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 5,273 |
| May 2, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 3.23% | 11,548 |
| May 1, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | -1.52% | 23,971 |
| Apr 30, 2025 | 1.50 | 1.58 | 1.47 | 1.57 | 1.57 | 3.55% | 7,585 |
| Apr 29, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 6,517 |
| Apr 28, 2025 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 4.05% | 9,048 |
| Apr 25, 2025 | 1.47 | 1.49 | 1.39 | 1.48 | 1.48 | 7.87% | 17,000 |
| Apr 24, 2025 | 1.49 | 1.49 | 1.32 | 1.37 | 1.37 | -6.03% | 89,823 |
| Apr 23, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 5.80% | 4,772 |
| Apr 22, 2025 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.22% | 1,356 |
| Apr 21, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | -1.82% | 5,126 |
| Apr 17, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 2,250 |
| Apr 16, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 3.40% | 8,166 |
| Apr 15, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.52% | 4,407 |
| Apr 14, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 3.56% | 34,533 |
| Apr 11, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | 1.31% | 13,838 |
| Apr 10, 2025 | 1.25 | 1.31 | 1.22 | 1.22 | 1.22 | -3.17% | 21,259 |
| Apr 9, 2025 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | -4.47% | 69,364 |
| Apr 8, 2025 | 1.33 | 1.35 | 1.28 | 1.32 | 1.32 | 0.69% | 44,764 |
| Apr 7, 2025 | 1.30 | 1.43 | 1.27 | 1.31 | 1.31 | 2.34% | 18,741 |
| Apr 4, 2025 | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -4.48% | 33,797 |
| Apr 3, 2025 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -2.55% | 16,745 |
| Apr 2, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.36% | 8,146 |
| Apr 1, 2025 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 3,113 |
| Mar 31, 2025 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 6,716 |
| Mar 28, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 3,652 |
| Mar 27, 2025 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 0.70% | 15,909 |
| Mar 26, 2025 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | -0.70% | 3,369 |
| Mar 25, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 19,188 |
| Mar 24, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | -3.36% | 37,201 |
| Mar 21, 2025 | 1.49 | 1.56 | 1.48 | 1.49 | 1.49 | - | 4,082 |
| Mar 20, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -3.99% | 19,225 |
| Mar 19, 2025 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | 0.65% | 2,092 |
| Mar 18, 2025 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -3.63% | 5,942 |
| Mar 17, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 12,699 |
| Mar 14, 2025 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 4,601 |
| Mar 13, 2025 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | 0.06% | 11,230 |
| Mar 12, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | 1.22% | 20,117 |
| Mar 11, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | -1.89% | 8,967 |
| Mar 10, 2025 | 1.60 | 1.62 | 1.56 | 1.59 | 1.59 | -1.24% | 5,470 |
| Mar 7, 2025 | 1.56 | 1.65 | 1.56 | 1.61 | 1.61 | 1.26% | 7,973 |
| Mar 6, 2025 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -2.45% | 25,722 |
| Mar 5, 2025 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | 3.82% | 62,155 |
| Mar 4, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 18,632 |
| Mar 3, 2025 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | 4.11% | 29,857 |