Intercure Ltd. - ordinary shares (INCR)
1.4900
+0.0100 (0.68%)
NASDAQ · Last Trade: Jun 15th, 9:02 PM EDT
Historical Prices For Intercure Ltd. - ordinary shares (INCR)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/13/2025 | 1.45 | 1.49 | 1.43 | 1.49 | 4,395 | 1.49 |
6/12/2025 | 1.47 | 1.53 | 1.47 | 1.48 | 2,604 | 1.48 |
6/11/2025 | 1.50 | 1.55 | 1.50 | 1.55 | 4,114 | 1.55 |
6/10/2025 | 1.55 | 1.55 | 1.46 | 1.48 | 1,843 | 1.48 |
6/09/2025 | 1.49 | 1.52 | 1.49 | 1.52 | 5,456 | 1.52 |
6/06/2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1,549 | 1.50 |
6/05/2025 | 1.52 | 1.55 | 1.47 | 1.47 | 9,935 | 1.47 |
6/04/2025 | 1.54 | 1.54 | 1.52 | 1.52 | 2,938 | 1.52 |
6/03/2025 | 1.53 | 1.56 | 1.50 | 1.54 | 8,710 | 1.54 |
6/02/2025 | 1.58 | 1.61 | 1.58 | 1.59 | 11,399 | 1.59 |
5/30/2025 | 1.58 | 1.62 | 1.57 | 1.57 | 9,964 | 1.57 |
5/29/2025 | 1.56 | 1.60 | 1.53 | 1.58 | 11,576 | 1.58 |
5/28/2025 | 1.54 | 1.55 | 1.53 | 1.53 | 18,962 | 1.53 |
5/27/2025 | 1.53 | 1.57 | 1.53 | 1.56 | 13,611 | 1.56 |
5/23/2025 | 1.59 | 1.59 | 1.51 | 1.55 | 2,827 | 1.55 |
5/22/2025 | 1.55 | 1.58 | 1.55 | 1.55 | 3,160 | 1.55 |
5/21/2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1,955 | 1.58 |
5/20/2025 | 1.55 | 1.60 | 1.54 | 1.60 | 8,718 | 1.60 |
5/19/2025 | 1.57 | 1.58 | 1.54 | 1.58 | 15,012 | 1.58 |
5/16/2025 | 1.52 | 1.53 | 1.51 | 1.51 | 9,421 | 1.51 |
5/15/2025 | 1.54 | 1.54 | 1.50 | 1.51 | 8,836 | 1.51 |
5/14/2025 | 1.54 | 1.56 | 1.51 | 1.52 | 4,134 | 1.52 |
5/13/2025 | 1.56 | 1.56 | 1.52 | 1.53 | 3,329 | 1.53 |
5/12/2025 | 1.57 | 1.59 | 1.52 | 1.52 | 6,067 | 1.52 |
5/09/2025 | 1.57 | 1.61 | 1.57 | 1.59 | 3,995 | 1.59 |
5/08/2025 | 1.60 | 1.60 | 1.56 | 1.58 | 3,044 | 1.58 |
5/07/2025 | 1.60 | 1.62 | 1.57 | 1.60 | 8,359 | 1.60 |
5/06/2025 | 1.60 | 1.64 | 1.55 | 1.60 | 21,869 | 1.60 |
5/05/2025 | 1.60 | 1.64 | 1.58 | 1.59 | 5,273 | 1.59 |
5/02/2025 | 1.50 | 1.60 | 1.50 | 1.60 | 11,548 | 1.60 |
5/01/2025 | 1.56 | 1.60 | 1.50 | 1.55 | 23,971 | 1.55 |
4/30/2025 | 1.50 | 1.58 | 1.47 | 1.57 | 7,485 | 1.57 |
4/29/2025 | 1.54 | 1.56 | 1.52 | 1.52 | 6,517 | 1.52 |
4/28/2025 | 1.53 | 1.55 | 1.49 | 1.54 | 9,047 | 1.54 |
4/25/2025 | 1.47 | 1.49 | 1.39 | 1.48 | 17,000 | 1.48 |
4/24/2025 | 1.49 | 1.49 | 1.32 | 1.37 | 89,619 | 1.37 |
4/23/2025 | 1.44 | 1.49 | 1.44 | 1.46 | 4,771 | 1.46 |
4/22/2025 | 1.35 | 1.39 | 1.34 | 1.38 | 1,356 | 1.38 |
4/21/2025 | 1.34 | 1.38 | 1.33 | 1.35 | 5,126 | 1.35 |
4/17/2025 | 1.35 | 1.38 | 1.35 | 1.38 | 2,250 | 1.38 |
4/16/2025 | 1.33 | 1.37 | 1.31 | 1.37 | 8,166 | 1.37 |
4/15/2025 | 1.29 | 1.32 | 1.29 | 1.32 | 4,407 | 1.32 |
4/14/2025 | 1.27 | 1.29 | 1.26 | 1.28 | 34,533 | 1.28 |
4/11/2025 | 1.25 | 1.29 | 1.22 | 1.24 | 13,838 | 1.24 |
4/10/2025 | 1.25 | 1.30 | 1.22 | 1.22 | 21,259 | 1.22 |
4/09/2025 | 1.25 | 1.29 | 1.23 | 1.26 | 69,158 | 1.26 |
4/08/2025 | 1.33 | 1.35 | 1.28 | 1.32 | 44,764 | 1.32 |
4/07/2025 | 1.30 | 1.43 | 1.27 | 1.31 | 18,741 | 1.31 |
4/04/2025 | 1.32 | 1.37 | 1.28 | 1.28 | 33,797 | 1.28 |
4/03/2025 | 1.35 | 1.40 | 1.33 | 1.34 | 16,745 | 1.34 |
4/02/2025 | 1.38 | 1.40 | 1.37 | 1.38 | 8,036 | 1.38 |
4/01/2025 | 1.38 | 1.41 | 1.36 | 1.37 | 3,113 | 1.37 |
3/31/2025 | 1.39 | 1.43 | 1.37 | 1.40 | 6,707 | 1.40 |
3/28/2025 | 1.49 | 1.49 | 1.41 | 1.41 | 3,652 | 1.41 |
3/27/2025 | 1.40 | 1.45 | 1.37 | 1.43 | 15,909 | 1.43 |
3/26/2025 | 1.43 | 1.48 | 1.40 | 1.42 | 3,369 | 1.42 |
3/25/2025 | 1.42 | 1.46 | 1.42 | 1.43 | 19,178 | 1.43 |
3/24/2025 | 1.43 | 1.48 | 1.43 | 1.44 | 37,201 | 1.44 |
3/21/2025 | 1.49 | 1.56 | 1.48 | 1.49 | 4,082 | 1.49 |
3/20/2025 | 1.53 | 1.53 | 1.49 | 1.49 | 19,224 | 1.49 |
3/19/2025 | 1.55 | 1.59 | 1.55 | 1.55 | 2,092 | 1.55 |
3/18/2025 | 1.58 | 1.60 | 1.54 | 1.54 | 5,942 | 1.54 |
3/17/2025 | 1.59 | 1.62 | 1.57 | 1.60 | 12,683 | 1.60 |