Skip to main content
InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
1.360
+0.030 (2.26%)
At close: Dec 5, 2025, 4:00 PM EST
1.340
-0.020 (-1.47%)
After-hours: Dec 5, 2025, 7:13 PM EST

InterCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.331.361.331.361.362.26%4,013
Dec 4, 20251.311.381.281.331.331.53%16,320
Dec 3, 20251.291.321.271.311.31-0.76%6,462
Dec 2, 20251.311.341.311.321.32-0.75%3,601
Dec 1, 20251.301.401.301.331.33-0.60%14,192
Nov 28, 20251.341.341.341.341.34-0.89%2,153
Nov 26, 20251.341.351.311.351.353.85%1,660
Nov 25, 20251.321.321.301.301.30-8,762
Nov 24, 20251.301.301.301.301.30-0.84%3,870
Nov 21, 20251.311.311.301.311.310.69%2,047
Nov 20, 20251.331.331.301.301.30-2.84%4,239
Nov 19, 20251.341.371.311.341.341.52%6,222
Nov 18, 20251.331.351.311.321.32-3.58%3,400
Nov 17, 20251.351.381.311.371.37-0.07%19,071
Nov 14, 20251.371.391.341.371.37-51,995
Nov 13, 20251.401.401.341.371.370.74%14,789
Nov 12, 20251.401.411.311.361.36-3.55%20,279
Nov 11, 20251.401.421.361.411.41-1.40%11,696
Nov 10, 20251.411.431.331.431.435.93%75,390
Nov 7, 20251.331.351.321.351.35-2.17%18,547
Nov 6, 20251.391.391.341.381.380.51%4,506
Nov 5, 20251.401.401.361.371.37-0.51%9,213
Nov 4, 20251.411.411.371.381.38-5.48%16,754
Nov 3, 20251.431.461.401.461.464.29%66,848
Oct 31, 20251.411.411.381.401.40-11,609
Oct 30, 20251.401.401.321.401.400.72%17,276
Oct 29, 20251.451.471.391.391.39-3.47%36,109
Oct 28, 20251.471.471.401.441.44-2.04%14,707
Oct 27, 20251.521.521.471.471.47-2.65%7,263
Oct 24, 20251.481.511.471.511.512.72%31,242
Oct 23, 20251.461.511.441.471.472.80%17,211
Oct 22, 20251.491.501.421.431.43-4.03%32,840
Oct 21, 20251.541.541.471.491.49-4.49%6,644
Oct 20, 20251.581.581.491.561.56-1.89%54,854
Oct 17, 20251.561.591.491.591.593.25%40,328
Oct 16, 20251.601.621.541.541.54-2.53%57,258
Oct 15, 20251.611.621.581.581.58-2.77%6,715
Oct 14, 20251.631.631.551.631.63-0.31%28,769
Oct 13, 20251.621.661.581.631.631.87%39,272
Oct 10, 20251.681.681.561.601.60-4.76%30,074
Oct 9, 20251.621.691.601.681.684.35%128,800
Oct 8, 20251.621.621.501.611.61-0.31%133,660
Oct 7, 20251.591.621.581.621.621.57%7,217
Oct 6, 20251.651.651.581.591.59-1.85%21,740
Oct 3, 20251.621.621.581.621.620.62%48,219
Oct 2, 20251.661.661.611.611.61-2.42%13,365
Oct 1, 20251.661.661.591.651.650.61%13,285
Sep 30, 20251.621.671.611.641.645.13%80,905
Sep 29, 20251.631.641.401.561.566.85%1,867,634
Sep 26, 20251.441.461.421.461.461.39%58,307
Sep 25, 20251.491.491.421.441.44-1.37%29,702
Sep 24, 20251.451.471.431.461.460.69%81,944
Sep 23, 20251.481.491.451.451.45-2.03%34,901
Sep 22, 20251.491.511.461.481.481.37%104,075
Sep 19, 20251.551.551.451.461.46-2.08%179,038
Sep 18, 20251.521.541.481.491.49-2.55%20,127
Sep 17, 20251.521.541.511.531.53-2.55%18,442
Sep 16, 20251.501.591.501.571.572.48%8,123
Sep 15, 20251.551.551.511.531.53-2.42%7,016
Sep 12, 20251.561.571.551.571.571.29%6,003
Sep 11, 20251.581.601.551.551.55-2.21%16,343
Sep 10, 20251.581.631.571.591.59-0.94%14,047
Sep 9, 20251.611.611.581.601.60-1.54%13,984
Sep 8, 20251.601.631.551.631.632.85%50,075
Sep 5, 20251.591.591.581.581.580.25%1,154
Sep 4, 20251.571.651.571.581.58-2.11%14,745
Sep 3, 20251.631.631.611.611.61-1.23%1,199
Sep 2, 20251.581.631.551.631.633.16%9,256
Aug 29, 20251.641.641.581.581.58-2.35%5,450
Aug 28, 20251.601.631.581.621.62-0.74%36,647
Aug 27, 20251.641.651.631.631.63-2.40%6,147
Aug 26, 20251.661.681.631.671.670.60%10,566
Aug 25, 20251.661.681.511.661.66-1.19%27,041
Aug 22, 20251.681.711.651.681.680.54%23,434
Aug 21, 20251.611.671.611.671.672.52%4,895
Aug 20, 20251.621.661.571.631.63-0.61%14,256
Aug 19, 20251.651.671.551.641.641.86%24,264
Aug 18, 20251.601.641.581.611.61-1.23%34,665
Aug 15, 20251.641.671.611.631.63-1.81%25,157
Aug 14, 20251.641.661.631.661.661.22%16,157
Aug 13, 20251.661.701.611.641.64-5.20%42,365
Aug 12, 20251.741.761.651.731.732.37%51,845
Aug 11, 20251.641.771.551.691.6912.67%264,781
Aug 8, 20251.501.501.471.501.500.67%32,015
Aug 7, 20251.461.501.461.491.492.41%34,365
Aug 6, 20251.491.491.431.461.46-35,594
Aug 5, 20251.501.501.421.461.46-3.00%22,204
Aug 4, 20251.491.501.461.501.504.17%44,161
Aug 1, 20251.491.491.381.441.440.70%43,145
Jul 31, 20251.481.541.421.431.43-2.05%66,927
Jul 30, 20251.491.491.451.461.46-1.62%18,172
Jul 29, 20251.491.501.471.481.48-1.72%15,751
Jul 28, 20251.541.541.501.511.51-2.58%31,693
Jul 25, 20251.561.571.541.551.550.65%32,649
Jul 24, 20251.551.561.521.541.54-21,996
Jul 23, 20251.561.591.481.541.54-1.91%192,868
Jul 22, 20251.561.581.541.571.57-0.63%20,302
Jul 21, 20251.521.591.491.581.583.95%31,519
Jul 18, 20251.501.541.481.521.521.33%23,010
Jul 17, 20251.501.521.481.501.50-17,482