5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+42.41%
3 MONTH PERFORMANCE
+83.61%
6 MONTH PERFORMANCE
+50.48%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+19.28%
IceCure Medical Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.14 | $1.12 (-2.19%) | $1.14 | $1.10 | 49,117 | |
| 12/24/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.04 | 308,086 | $54.64 M |
| 12/23/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 336,419 | $55.13 M |
| 12/20/2024 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.11 | 404,824 | $55.13 M |
| 12/19/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 341,962 | $56.61 M |
| 12/18/2024 | $1.08 | $1.16 (7.41%) | $1.17 | $1.08 | 991,429 | $57.10 M |
| 12/17/2024 | $1.02 | $1.08 (5.88%) | $1.10 | $1.00 | 448,000 | $53.16 M |
| 12/16/2024 | $1.10 | $1.04 (-5.45%) | $1.12 | $0.99 | 547,843 | $51.19 M |
| 12/13/2024 | $0.98 | $1.07 (8.88%) | $1.10 | $0.97 | 1.35 M | $52.67 M |
| 12/12/2024 | $0.82 | $0.94 (15.17%) | $0.97 | $0.82 | 827,600 | $46.27 M |
| 12/11/2024 | $0.82 | $0.84 (1.83%) | $0.84 | $0.81 | 254,200 | $41.10 M |
| 12/10/2024 | $0.84 | $0.81 (-3.11%) | $0.84 | $0.79 | 361,827 | $40.02 M |
| 12/09/2024 | $0.82 | $0.82 (0%) | $0.84 | $0.80 | 204,021 | $40.37 M |
| 12/06/2024 | $0.81 | $0.82 (1.11%) | $0.84 | $0.81 | 115,341 | $40.37 M |
| 12/05/2024 | $0.83 | $0.83 (-0.12%) | $0.85 | $0.79 | 285,559 | $40.81 M |
| 12/04/2024 | $0.80 | $0.82 (2.51%) | $0.84 | $0.80 | 212,340 | $40.37 M |
| 12/03/2024 | $0.79 | $0.81 (2.4%) | $0.84 | $0.74 | 457,352 | $39.87 M |
| 12/02/2024 | $0.85 | $0.81 (-3.9%) | $0.85 | $0.80 | 203,414 | $40.07 M |
| 11/29/2024 | $0.84 | $0.83 (-0.93%) | $0.85 | $0.82 | 196,100 | $40.97 M |
| 11/27/2024 | $0.78 | $0.83 (6.69%) | $0.85 | $0.78 | 548,701 | $40.97 M |
| 11/26/2024 | $0.83 | $0.79 (-4.67%) | $0.89 | $0.76 | 1.72 M | $38.71 M |
| 11/25/2024 | $0.73 | $0.78 (6.61%) | $0.83 | $0.72 | 1.77 M | $38.26 M |
| 11/22/2024 | $0.60 | $0.71 (19.1%) | $0.76 | $0.59 | 1.69 M | $34.87 M |
| 11/21/2024 | $0.60 | $0.60 (-0.02%) | $0.61 | $0.56 | 874,800 | $29.30 M |
| 11/20/2024 | $0.60 | $0.60 (0.42%) | $0.62 | $0.59 | 687,553 | $29.66 M |
| 11/19/2024 | $0.62 | $0.61 (-1.65%) | $0.62 | $0.59 | 586,824 | $30.02 M |
| 11/18/2024 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.59 | 456,100 | $29.38 M |
| 11/15/2024 | $0.59 | $0.61 (2.24%) | $0.62 | $0.58 | 435,072 | $29.90 M |
| 11/14/2024 | $0.60 | $0.59 (-1.75%) | $0.64 | $0.56 | 1.38 M | $29.04 M |
| 11/13/2024 | $0.59 | $0.55 (-6.78%) | $0.61 | $0.53 | 1.19 M | $26.93 M |
| 11/12/2024 | $0.61 | $0.59 (-3.29%) | $0.62 | $0.59 | 499,722 | $28.89 M |
| 11/11/2024 | $0.67 | $0.61 (-8.53%) | $0.67 | $0.54 | 2.32 M | $29.97 M |
| 11/08/2024 | $0.72 | $0.65 (-9.29%) | $0.75 | $0.65 | 3.37 M | $32.15 M |
| 11/07/2024 | $0.83 | $0.74 (-10.86%) | $0.85 | $0.72 | 2.53 M | $36.42 M |
| 11/06/2024 | $0.78 | $0.82 (5.14%) | $0.82 | $0.72 | 1.03 M | $40.37 M |
| 11/05/2024 | $0.86 | $0.79 (-8.14%) | $0.86 | $0.78 | 373,000 | $38.89 M |
| 11/04/2024 | $0.81 | $0.85 (4.94%) | $0.87 | $0.77 | 619,200 | $41.84 M |
| 11/01/2024 | $0.82 | $0.81 (-1.22%) | $0.85 | $0.78 | 302,107 | $39.92 M |
| 10/31/2024 | $0.84 | $0.82 (-2.38%) | $0.87 | $0.72 | 913,232 | $40.37 M |
| 10/30/2024 | $0.80 | $0.85 (5.62%) | $0.90 | $0.79 | 1.47 M | $41.60 M |
| 10/29/2024 | $0.70 | $0.78 (11.43%) | $0.84 | $0.70 | 2.78 M | $38.40 M |
| 10/28/2024 | $0.62 | $0.66 (6.47%) | $0.68 | $0.60 | 919,800 | $32.49 M |
| 10/25/2024 | $0.55 | $0.62 (11.77%) | $0.65 | $0.55 | 861,900 | $30.52 M |
| 10/24/2024 | $0.55 | $0.55 (-0.16%) | $0.56 | $0.53 | 275,836 | $27.07 M |
| 10/23/2024 | $0.56 | $0.55 (-2.62%) | $0.56 | $0.54 | 279,234 | $27.07 M |
| 10/22/2024 | $0.55 | $0.57 (3.4%) | $0.58 | $0.53 | 347,947 | $27.99 M |
| 10/21/2024 | $0.58 | $0.58 (-0.86%) | $0.62 | $0.56 | 1.15 M | $28.30 M |
| 10/18/2024 | $0.54 | $0.53 (-0.94%) | $0.54 | $0.53 | 206,400 | $26.33 M |
| 10/17/2024 | $0.53 | $0.53 (-0.81%) | $0.54 | $0.51 | 348,900 | $26.04 M |
| 10/16/2024 | $0.58 | $0.54 (-6.59%) | $0.58 | $0.52 | 763,229 | $26.60 M |
| 10/15/2024 | $0.60 | $0.58 (-3.33%) | $0.61 | $0.58 | 207,008 | $28.55 M |
| 10/14/2024 | $0.57 | $0.59 (3.51%) | $0.61 | $0.56 | 515,661 | $29.04 M |
| 10/11/2024 | $0.57 | $0.56 (-1.04%) | $0.60 | $0.56 | 175,900 | $27.77 M |
| 10/10/2024 | $0.57 | $0.57 (-0.61%) | $0.59 | $0.56 | 212,400 | $28.06 M |
| 10/09/2024 | $0.58 | $0.58 (-0.39%) | $0.59 | $0.57 | 162,706 | $28.55 M |
| 10/08/2024 | $0.62 | $0.59 (-4.5%) | $0.63 | $0.48 | 535,200 | $29.15 M |
| 10/07/2024 | $0.62 | $0.60 (-3.85%) | $0.63 | $0.59 | 980,400 | $29.34 M |
| 10/04/2024 | $0.61 | $0.61 (-0.48%) | $0.63 | $0.61 | 410,050 | $29.89 M |
| 10/03/2024 | $0.61 | $0.61 (1.16%) | $0.61 | $0.60 | 413,342 | $30.13 M |
| 10/02/2024 | $0.61 | $0.60 (-1.48%) | $0.63 | $0.60 | 243,000 | $29.54 M |
| 10/01/2024 | $0.62 | $0.61 (-1.49%) | $0.62 | $0.60 | 305,900 | $30.02 M |
| 09/30/2024 | $0.61 | $0.61 (-0.72%) | $0.62 | $0.61 | 174,687 | $30.03 M |
| 09/27/2024 | $0.61 | $0.62 (2.43%) | $0.62 | $0.60 | 414,544 | $30.76 M |
| 09/26/2024 | $0.64 | $0.61 (-4.69%) | $0.64 | $0.61 | 478,642 | $30.03 M |