Skip to main content
InterCure Ltd. (INCR)
NASDAQ: INCR · Real-Time Price · USD
0.867
-0.032 (-3.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed

InterCure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.890.900.800.870.87-3.58%71,464
Apr 27, 20260.930.930.890.900.90-0.97%24,426
Apr 24, 20260.900.920.850.910.910.97%64,610
Apr 23, 20260.820.940.820.900.9010.99%232,555
Apr 22, 20260.790.870.760.810.816.56%181,906
Apr 21, 20260.760.790.760.760.761.35%13,833
Apr 20, 20260.760.790.750.750.75-2.61%17,364
Apr 17, 20260.780.790.760.770.770.40%49,070
Apr 16, 20260.770.770.740.770.772.44%5,382
Apr 15, 20260.760.790.750.750.75-1.49%17,374
Apr 14, 20260.750.790.730.760.761.20%12,441
Apr 13, 20260.780.780.750.750.75-1.56%45,378
Apr 10, 20260.760.770.760.760.760.38%4,111
Apr 9, 20260.770.770.740.760.763.83%7,140
Apr 8, 20260.770.770.720.730.73-2.40%42,349
Apr 7, 20260.750.750.740.750.75-1,177
Apr 6, 20260.760.760.740.750.75-1.32%4,431
Apr 2, 20260.750.760.730.760.76-1.73%4,639
Apr 1, 20260.790.790.740.770.773.00%2,447
Mar 31, 20260.750.750.730.750.75-0.74%28,714
Mar 30, 20260.760.760.730.760.76-0.47%3,143
Mar 27, 20260.750.770.750.760.764.11%10,465
Mar 26, 20260.740.770.730.730.730.01%52,614
Mar 25, 20260.740.760.720.730.73-2.68%26,342
Mar 24, 20260.750.780.750.750.75-2.58%35,531
Mar 23, 20260.750.790.750.770.77-0.48%6,903
Mar 20, 20260.760.800.760.770.770.49%32,137
Mar 19, 20260.770.780.750.770.771.30%36,442
Mar 18, 20260.780.790.720.760.76-1.94%57,294
Mar 17, 20260.790.790.770.780.780.39%36,306
Mar 16, 20260.800.810.760.770.77-2.28%26,863
Mar 13, 20260.820.820.790.790.79-14,857
Mar 12, 20260.800.810.790.790.79-1.37%9,516
Mar 11, 20260.810.820.800.800.80-1.51%27,368
Mar 10, 20260.840.840.810.810.81-0.82%10,062
Mar 9, 20260.830.860.820.820.82-0.02%6,514
Mar 6, 20260.850.850.810.820.82-3.55%30,493
Mar 5, 20260.840.870.840.850.850.05%16,075
Mar 4, 20260.870.880.850.850.852.40%51,811
Mar 3, 20260.840.840.830.830.83-2.30%7,600
Mar 2, 20260.840.860.840.850.852.36%15,046
Feb 27, 20260.820.870.810.830.833.45%29,401
Feb 26, 20260.850.850.800.800.80-3.36%42,180
Feb 25, 20260.830.870.800.830.83-2.33%23,615
Feb 24, 20260.840.870.800.850.85-95,120
Feb 23, 20260.880.890.810.850.85-3.41%113,149
Feb 20, 20260.840.880.820.880.884.94%160,364
Feb 19, 20260.880.890.760.840.84-5.78%366,261
Feb 18, 20260.880.900.870.890.891.71%9,696
Feb 17, 20260.890.890.870.880.88-2.78%8,175
Feb 13, 20260.930.930.870.900.901.07%48,832
Feb 12, 20260.920.920.890.890.89-2.14%6,986
Feb 11, 20260.910.960.900.910.91-1.09%13,596
Feb 10, 20260.960.960.900.920.92-0.11%31,575
Feb 9, 20260.900.940.860.920.924.28%50,160
Feb 6, 20260.860.900.860.880.882.70%5,335
Feb 5, 20260.900.920.860.860.86-3.82%5,536
Feb 4, 20260.930.940.870.890.89-4.77%161,286
Feb 3, 20260.940.980.920.940.94-39,195
Feb 2, 20260.930.940.860.940.941.73%50,407
Jan 30, 20260.930.940.920.920.921.26%39,792
Jan 29, 20260.930.930.910.910.91-1.99%2,926
Jan 28, 20260.930.940.910.930.93-2.51%19,287
Jan 27, 20260.950.970.900.950.950.25%58,484
Jan 26, 20260.940.970.940.950.952.09%112,170
Jan 23, 20260.910.940.910.930.93-0.43%10,885
Jan 22, 20260.930.950.930.940.941.13%40,024
Jan 21, 20260.940.950.900.930.93-0.29%35,018
Jan 20, 20260.950.960.860.930.93-3.32%118,375
Jan 16, 20260.960.980.950.960.961.01%31,787
Jan 15, 20260.970.970.950.950.951.16%10,128
Jan 14, 20260.950.980.940.940.94-0.36%15,835
Jan 13, 20260.980.980.900.940.94-4.35%54,567
Jan 12, 20261.001.020.980.990.99-3.34%30,356
Jan 9, 20260.981.020.981.021.026.24%57,616
Jan 8, 20260.940.970.920.960.962.14%27,761
Jan 7, 20260.971.000.870.940.94-4.28%356,930
Jan 6, 20261.021.040.980.980.98-5.58%143,439
Jan 5, 20261.081.081.011.041.040.97%232,744
Jan 2, 20261.001.060.991.031.0313.19%142,960
Dec 31, 20251.071.070.680.910.91-8.36%1,301,320
Dec 30, 20251.091.110.990.990.99-6.32%537,182
Dec 29, 20251.121.121.051.061.06-5.78%78,525
Dec 26, 20251.131.131.021.131.13-1.32%68,030
Dec 24, 20251.171.171.121.141.14-3.39%17,692
Dec 23, 20251.201.201.151.181.18-4.07%86,647
Dec 22, 20251.261.271.221.231.23-9.56%127,939
Dec 19, 20251.401.421.301.361.36-6.21%132,022
Dec 18, 20251.461.471.421.451.452.11%88,155
Dec 17, 20251.461.511.411.421.42-2.07%83,213
Dec 16, 20251.391.461.351.451.453.57%105,094
Dec 15, 20251.421.421.351.401.406.06%144,997
Dec 12, 20251.351.451.271.321.326.11%157,737
Dec 11, 20251.251.261.241.241.241.22%8,861
Dec 10, 20251.251.251.231.231.23-3.23%11,509
Dec 9, 20251.271.291.261.271.27-2.23%6,010
Dec 8, 20251.291.301.281.301.30-4.49%4,233
Dec 5, 20251.331.361.331.361.362.26%4,036
Dec 4, 20251.311.381.281.331.331.53%16,334
Dec 3, 20251.291.321.271.311.31-0.76%7,066