InterCure Ltd. (INCR)
NASDAQ: INCR
· Real-Time Price · USD
1.64
0.03 (1.86%)
At close: Aug 19, 2025, 3:57 PM
1.65
0.30%
After-hours: Aug 19, 2025, 06:27 PM EDT
INCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.65 | 1.67 | 1.55 | 1.64 | 1.64 | 1.86% | 24,173 |
| Aug 18, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 34,700 |
| Aug 15, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 25,200 |
| Aug 14, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 16,157 |
| Aug 13, 2025 | 1.66 | 1.70 | 1.61 | 1.64 | 1.64 | -5.20% | 42,365 |
| Aug 12, 2025 | 1.74 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 51,845 |
| Aug 11, 2025 | 1.64 | 1.77 | 1.55 | 1.69 | 1.69 | 12.67% | 264,800 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 32,015 |
| Aug 7, 2025 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 34,400 |
| Aug 6, 2025 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | 0.00% | 35,600 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -2.67% | 22,204 |
| Aug 4, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 44,200 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | 0.70% | 43,145 |
| Jul 31, 2025 | 1.48 | 1.54 | 1.42 | 1.43 | 1.43 | -2.05% | 66,927 |
| Jul 30, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 18,200 |
| Jul 29, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 15,800 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -2.58% | 31,700 |
| Jul 25, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 32,649 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 0.00% | 21,996 |
| Jul 23, 2025 | 1.56 | 1.59 | 1.48 | 1.54 | 1.54 | -1.91% | 192,900 |