InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
0.820
-0.000 (-0.02%)
Mar 9, 2026, 4:00 PM EDT - Market closed
InterCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 0.91 | 0.96 | 0.90 | 0.91 | 0.91 | -1.09% | 13,596 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -0.11% | 31,575 |
| Feb 9, 2026 | 0.90 | 0.94 | 0.86 | 0.92 | 0.92 | 4.28% | 50,141 |
| Feb 6, 2026 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 2.70% | 5,334 |
| Feb 5, 2026 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -3.82% | 5,317 |
| Feb 4, 2026 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -4.77% | 161,285 |
| Feb 3, 2026 | 0.94 | 0.98 | 0.92 | 0.94 | 0.94 | - | 38,938 |
| Feb 2, 2026 | 0.93 | 0.94 | 0.86 | 0.94 | 0.94 | 1.73% | 50,395 |
| Jan 30, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 1.26% | 39,755 |
| Jan 29, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.99% | 2,899 |
| Jan 28, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -2.51% | 19,262 |
| Jan 27, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | 0.25% | 58,477 |
| Jan 26, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 2.09% | 81,761 |
| Jan 23, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -0.43% | 10,870 |
| Jan 22, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.13% | 40,014 |
| Jan 21, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -0.29% | 35,003 |
| Jan 20, 2026 | 0.95 | 0.96 | 0.86 | 0.93 | 0.93 | -3.32% | 118,371 |
| Jan 16, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 1.01% | 31,779 |
| Jan 15, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.16% | 10,112 |
| Jan 14, 2026 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -0.36% | 15,768 |
| Jan 13, 2026 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -4.35% | 52,679 |
| Jan 12, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -3.34% | 30,346 |
| Jan 9, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 6.24% | 57,601 |
| Jan 8, 2026 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | 2.14% | 27,761 |
| Jan 7, 2026 | 0.97 | 1.00 | 0.87 | 0.94 | 0.94 | -4.28% | 356,930 |
| Jan 6, 2026 | 1.02 | 1.04 | 0.98 | 0.98 | 0.98 | -5.58% | 143,439 |
| Jan 5, 2026 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 232,744 |
| Jan 2, 2026 | 1.00 | 1.06 | 0.99 | 1.03 | 1.03 | 13.19% | 142,960 |
| Dec 31, 2025 | 1.07 | 1.07 | 0.68 | 0.91 | 0.91 | -8.36% | 1,301,320 |
| Dec 30, 2025 | 1.09 | 1.11 | 0.99 | 0.99 | 0.99 | -6.32% | 537,182 |
| Dec 29, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -5.78% | 78,525 |
| Dec 26, 2025 | 1.13 | 1.13 | 1.02 | 1.13 | 1.13 | -1.32% | 68,030 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -3.39% | 17,692 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -4.07% | 86,647 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -9.56% | 127,939 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.30 | 1.36 | 1.36 | -6.21% | 132,022 |
| Dec 18, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 88,155 |
| Dec 17, 2025 | 1.46 | 1.51 | 1.41 | 1.42 | 1.42 | -2.07% | 83,213 |
| Dec 16, 2025 | 1.39 | 1.46 | 1.35 | 1.45 | 1.45 | 3.57% | 105,094 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 6.06% | 144,997 |
| Dec 12, 2025 | 1.35 | 1.45 | 1.27 | 1.32 | 1.32 | 6.11% | 157,737 |
| Dec 11, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 1.22% | 8,861 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.23% | 11,509 |
| Dec 9, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -2.23% | 6,010 |
| Dec 8, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -4.49% | 4,233 |
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 4,036 |
| Dec 4, 2025 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | 1.53% | 16,334 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | -0.76% | 7,066 |
| Dec 2, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 3,601 |
| Dec 1, 2025 | 1.30 | 1.40 | 1.30 | 1.33 | 1.33 | -0.60% | 14,228 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.89% | 2,323 |
| Nov 26, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 1,660 |
| Nov 25, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 8,763 |
| Nov 24, 2025 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | -0.84% | 9,575 |
| Nov 21, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.69% | 2,047 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.84% | 4,244 |
| Nov 19, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 6,222 |
| Nov 18, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -3.58% | 3,400 |
| Nov 17, 2025 | 1.35 | 1.38 | 1.31 | 1.37 | 1.37 | -0.07% | 19,071 |
| Nov 14, 2025 | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | - | 51,995 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 14,789 |
| Nov 12, 2025 | 1.40 | 1.41 | 1.31 | 1.36 | 1.36 | -3.55% | 20,279 |
| Nov 11, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | -1.40% | 11,696 |
| Nov 10, 2025 | 1.41 | 1.43 | 1.33 | 1.43 | 1.43 | 5.93% | 75,390 |
| Nov 7, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | -2.17% | 18,547 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | 0.51% | 4,506 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -0.51% | 9,213 |
| Nov 4, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -5.48% | 16,754 |
| Nov 3, 2025 | 1.43 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 66,848 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 11,609 |
| Oct 30, 2025 | 1.40 | 1.40 | 1.32 | 1.40 | 1.40 | 0.72% | 17,276 |
| Oct 29, 2025 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -3.47% | 36,109 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | -2.04% | 14,707 |
| Oct 27, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 7,263 |
| Oct 24, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 31,242 |
| Oct 23, 2025 | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | 2.80% | 17,211 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 32,840 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -4.49% | 6,644 |
| Oct 20, 2025 | 1.58 | 1.58 | 1.49 | 1.56 | 1.56 | -1.89% | 54,854 |
| Oct 17, 2025 | 1.56 | 1.59 | 1.49 | 1.59 | 1.59 | 3.25% | 40,328 |
| Oct 16, 2025 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -2.53% | 57,258 |
| Oct 15, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -2.77% | 6,715 |
| Oct 14, 2025 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | -0.31% | 28,769 |