InterCure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.03	1.07	1.01	1.04	1.04	0.97%	81,749
Jun 25, 2026	1.01	1.10	1.00	1.03	1.03	3.00%	32,812
Jun 24, 2026	1.03	1.06	0.99	1.00	1.00	-8.26%	141,112
Jun 23, 2026	1.07	1.09	1.04	1.09	1.09	-	137,363
Jun 22, 2026	0.97	1.16	0.94	1.09	1.09	17.37%	580,734
Jun 18, 2026	0.93	0.93	0.90	0.93	0.93	-1.09%	13,907
Jun 17, 2026	0.91	0.95	0.91	0.94	0.94	-2.20%	20,333
Jun 16, 2026	0.94	1.00	0.92	0.96	0.96	0.52%	16,078
Jun 15, 2026	0.90	0.96	0.89	0.96	0.96	9.27%	73,579
Jun 12, 2026	0.87	0.97	0.87	0.87	0.87	0.34%	496,307
Jun 11, 2026	0.90	0.90	0.87	0.87	0.87	2.46%	4,163
Jun 10, 2026	0.88	0.90	0.85	0.85	0.85	-10.38%	47,702
Jun 9, 2026	0.97	0.98	0.94	0.95	0.95	-4.19%	28,166
Jun 8, 2026	1.01	1.02	0.97	0.99	0.99	-2.94%	27,528
Jun 5, 2026	1.05	1.05	0.99	1.02	1.02	-2.86%	21,401
Jun 4, 2026	1.05	1.07	1.03	1.05	1.05	0.96%	63,076
Jun 3, 2026	1.03	1.04	1.02	1.04	1.04	0.97%	17,345
Jun 2, 2026	1.09	1.09	1.02	1.03	1.03	-3.74%	40,266
Jun 1, 2026	1.14	1.16	1.07	1.07	1.07	-10.83%	33,029
May 29, 2026	1.13	1.23	1.11	1.20	1.20	12.15%	114,711
May 28, 2026	1.01	1.20	1.01	1.07	1.07	15.31%	144,462
May 27, 2026	0.92	0.96	0.92	0.93	0.93	2.47%	16,755
May 26, 2026	0.91	0.94	0.90	0.91	0.91	3.16%	75,144
May 22, 2026	0.85	0.88	0.84	0.88	0.88	3.70%	2,470
May 21, 2026	0.88	0.88	0.84	0.85	0.85	-0.99%	21,770
May 20, 2026	0.87	0.88	0.85	0.86	0.86	0.59%	8,968
May 19, 2026	0.86	0.88	0.84	0.85	0.85	3.65%	9,753
May 18, 2026	0.86	0.88	0.82	0.82	0.82	0.01%	14,878
May 15, 2026	0.85	0.85	0.82	0.82	0.82	-	5,318
May 14, 2026	0.82	0.82	0.82	0.82	0.82	-	6,313
May 13, 2026	0.82	0.83	0.82	0.82	0.82	1.23%	4,594
May 12, 2026	0.84	0.86	0.81	0.81	0.81	-1.23%	15,628
May 11, 2026	0.82	0.84	0.82	0.82	0.82	-2.23%	10,378
May 8, 2026	0.86	0.89	0.84	0.84	0.84	-0.26%	10,710
May 7, 2026	0.86	0.89	0.84	0.84	0.84	-4.00%	5,113
May 6, 2026	0.87	0.90	0.85	0.88	0.88	1.51%	16,752
May 5, 2026	0.84	0.89	0.84	0.86	0.86	5.12%	16,556
May 4, 2026	0.83	0.86	0.81	0.82	0.82	-7.50%	55,971
May 1, 2026	0.86	0.89	0.86	0.89	0.89	5.45%	23,342
Apr 30, 2026	0.84	0.88	0.82	0.84	0.84	3.73%	42,886
Apr 29, 2026	0.85	0.87	0.77	0.81	0.81	-6.38%	61,803
Apr 28, 2026	0.89	0.90	0.80	0.87	0.87	-3.58%	71,464
Apr 27, 2026	0.93	0.93	0.89	0.90	0.90	-0.97%	24,426
Apr 24, 2026	0.90	0.92	0.85	0.91	0.91	0.97%	64,610
Apr 23, 2026	0.82	0.94	0.82	0.90	0.90	10.99%	232,555
Apr 22, 2026	0.79	0.87	0.76	0.81	0.81	6.56%	181,906
Apr 21, 2026	0.76	0.79	0.76	0.76	0.76	1.35%	13,833
Apr 20, 2026	0.76	0.79	0.75	0.75	0.75	-2.61%	17,364
Apr 17, 2026	0.78	0.79	0.76	0.77	0.77	0.40%	49,070
Apr 16, 2026	0.77	0.77	0.74	0.77	0.77	2.44%	5,382
Apr 15, 2026	0.76	0.79	0.75	0.75	0.75	-1.49%	17,374
Apr 14, 2026	0.75	0.79	0.73	0.76	0.76	1.20%	12,441
Apr 13, 2026	0.78	0.78	0.75	0.75	0.75	-1.56%	45,378
Apr 10, 2026	0.76	0.77	0.76	0.76	0.76	0.38%	4,111
Apr 9, 2026	0.77	0.77	0.74	0.76	0.76	3.83%	7,140
Apr 8, 2026	0.77	0.77	0.72	0.73	0.73	-2.40%	42,349
Apr 7, 2026	0.75	0.75	0.74	0.75	0.75	-	1,177
Apr 6, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	4,431
Apr 2, 2026	0.75	0.76	0.73	0.76	0.76	-1.73%	4,639
Apr 1, 2026	0.79	0.79	0.74	0.77	0.77	3.00%	2,447
Mar 31, 2026	0.75	0.75	0.73	0.75	0.75	-0.74%	28,714
Mar 30, 2026	0.76	0.76	0.73	0.76	0.76	-0.47%	3,143
Mar 27, 2026	0.75	0.77	0.75	0.76	0.76	4.11%	10,465
Mar 26, 2026	0.74	0.77	0.73	0.73	0.73	0.01%	52,614
Mar 25, 2026	0.74	0.76	0.72	0.73	0.73	-2.68%	26,342
Mar 24, 2026	0.75	0.78	0.75	0.75	0.75	-2.58%	35,531
Mar 23, 2026	0.75	0.79	0.75	0.77	0.77	-0.48%	6,903
Mar 20, 2026	0.76	0.80	0.76	0.77	0.77	0.49%	32,137
Mar 19, 2026	0.77	0.78	0.75	0.77	0.77	1.30%	36,442
Mar 18, 2026	0.78	0.79	0.72	0.76	0.76	-1.94%	57,294
Mar 17, 2026	0.79	0.79	0.77	0.78	0.78	0.39%	36,306
Mar 16, 2026	0.80	0.81	0.76	0.77	0.77	-2.28%	26,863
Mar 13, 2026	0.82	0.82	0.79	0.79	0.79	-	14,857
Mar 12, 2026	0.80	0.81	0.79	0.79	0.79	-1.37%	9,516
Mar 11, 2026	0.81	0.82	0.80	0.80	0.80	-1.51%	27,368
Mar 10, 2026	0.84	0.84	0.81	0.81	0.81	-0.82%	10,062
Mar 9, 2026	0.83	0.86	0.82	0.82	0.82	-0.02%	6,514
Mar 6, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	30,493
Mar 5, 2026	0.84	0.87	0.84	0.85	0.85	0.05%	16,075
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%	15,046
Feb 27, 2026	0.82	0.87	0.81	0.83	0.83	3.45%	29,401
Feb 26, 2026	0.85	0.85	0.80	0.80	0.80	-3.36%	42,180
Feb 25, 2026	0.83	0.87	0.80	0.83	0.83	-2.33%	23,615
Feb 24, 2026	0.84	0.87	0.80	0.85	0.85	-	95,120
Feb 23, 2026	0.88	0.89	0.81	0.85	0.85	-3.41%	113,149
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%	366,261
Feb 18, 2026	0.88	0.90	0.87	0.89	0.89	1.71%	9,696
Feb 17, 2026	0.89	0.89	0.87	0.88	0.88	-2.78%	8,175
Feb 13, 2026	0.93	0.93	0.87	0.90	0.90	1.07%	48,832
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%	50,160
Feb 6, 2026	0.86	0.90	0.86	0.88	0.88	2.70%	5,335
Feb 5, 2026	0.90	0.92	0.86	0.86	0.86	-3.82%	5,536
Feb 4, 2026	0.93	0.94	0.87	0.89	0.89	-4.77%	161,286
Feb 3, 2026	0.94	0.98	0.92	0.94	0.94	-	39,195