InterCure Ltd. (INCR)
NASDAQ: INCR
· Real-Time Price · USD
1.46
0.02 (1.39%)
At close: Sep 26, 2025, 3:59 PM
1.45
-0.68%
After-hours: Sep 26, 2025, 05:40 PM EDT
INCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 58,277 |
| Sep 25, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 29,702 |
| Sep 24, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 81,944 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 34,901 |
| Sep 22, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 104,075 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -2.01% | 179,038 |
| Sep 18, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 20,127 |
| Sep 17, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | -2.55% | 18,442 |
| Sep 16, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 2.61% | 8,123 |
| Sep 15, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -2.55% | 7,016 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 7,449 |
| Sep 11, 2025 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 16,343 |
| Sep 10, 2025 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | -0.63% | 14,047 |
| Sep 9, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.84% | 14,000 |
| Sep 8, 2025 | 1.60 | 1.63 | 1.55 | 1.63 | 1.63 | 3.16% | 50,411 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.00% | 1,200 |
| Sep 4, 2025 | 1.57 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 14,745 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 1,200 |
| Sep 2, 2025 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 3.16% | 9,300 |
| Aug 29, 2025 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 5,500 |