5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+19.40%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-48.72%
InterCure Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $1.50 | $1.60 (6.67%) | $1.60 | $1.50 | 11,360 | $76.43 M |
05/01/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.50 | 24,056 | $74.04 M |
04/30/2025 | $1.50 | $1.57 (4.67%) | $1.58 | $1.47 | 7,585 | $74.99 M |
04/29/2025 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.52 | 6,517 | $72.61 M |
04/28/2025 | $1.53 | $1.54 (0.65%) | $1.55 | $1.49 | 9,048 | $73.56 M |
04/25/2025 | $1.47 | $1.48 (0.68%) | $1.49 | $1.39 | 17,000 | $70.69 M |
04/24/2025 | $1.49 | $1.37 (-8.05%) | $1.49 | $1.32 | 89,823 | $65.44 M |
04/23/2025 | $1.44 | $1.46 (1.39%) | $1.49 | $1.44 | 4,800 | $69.74 M |
04/22/2025 | $1.35 | $1.38 (2.22%) | $1.39 | $1.34 | 1,400 | $65.92 M |
04/21/2025 | $1.34 | $1.35 (0.75%) | $1.38 | $1.33 | 5,126 | $64.48 M |
04/17/2025 | $1.35 | $1.38 (2.22%) | $1.38 | $1.35 | 2,250 | $65.92 M |
04/16/2025 | $1.33 | $1.37 (3.01%) | $1.37 | $1.31 | 8,200 | $65.44 M |
04/15/2025 | $1.29 | $1.33 (3.1%) | $1.33 | $1.29 | 4,407 | $63.53 M |
04/14/2025 | $1.27 | $1.28 (0.79%) | $1.29 | $1.26 | 34,533 | $61.14 M |
04/11/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.22 | 13,838 | $59.23 M |
04/10/2025 | $1.25 | $1.22 (-2.4%) | $1.30 | $1.22 | 21,347 | $58.28 M |
04/09/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.23 | 69,400 | $60.19 M |
04/08/2025 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.28 | 44,800 | $63.05 M |
04/07/2025 | $1.30 | $1.31 (0.77%) | $1.43 | $1.27 | 18,741 | $62.57 M |
04/04/2025 | $1.32 | $1.28 (-3.03%) | $1.37 | $1.28 | 33,800 | $61.14 M |
04/03/2025 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.33 | 16,745 | $64.01 M |
04/02/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.37 | 8,146 | $65.92 M |
04/01/2025 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.36 | 3,113 | $65.44 M |
03/31/2025 | $1.39 | $1.40 (0.72%) | $1.43 | $1.37 | 6,716 | $66.87 M |
03/28/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.41 | 3,700 | $67.35 M |
03/27/2025 | $1.40 | $1.43 (2.14%) | $1.45 | $1.37 | 15,909 | $68.31 M |
03/26/2025 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.40 | 3,400 | $67.83 M |
03/25/2025 | $1.42 | $1.43 (0.7%) | $1.46 | $1.42 | 19,200 | $68.31 M |
03/24/2025 | $1.43 | $1.44 (0.7%) | $1.48 | $1.43 | 37,201 | $68.78 M |
03/21/2025 | $1.49 | $1.49 (0%) | $1.56 | $1.48 | 4,082 | $71.17 M |
03/20/2025 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.49 | 19,225 | $71.17 M |
03/19/2025 | $1.55 | $1.55 (0%) | $1.59 | $1.55 | 2,100 | $74.04 M |
03/18/2025 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.54 | 5,942 | $73.56 M |
03/17/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.57 | 12,700 | $76.43 M |
03/14/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.57 | 4,601 | $77.38 M |
03/13/2025 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.58 | 11,230 | $75.47 M |
03/12/2025 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.55 | 20,117 | $75.47 M |
03/11/2025 | $1.54 | $1.56 (1.3%) | $1.58 | $1.54 | 8,967 | $74.52 M |
03/10/2025 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.56 | 5,500 | $75.95 M |
03/07/2025 | $1.56 | $1.61 (3.21%) | $1.65 | $1.56 | 8,000 | $76.90 M |
03/06/2025 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.59 | 25,722 | $75.95 M |
03/05/2025 | $1.66 | $1.63 (-1.81%) | $1.67 | $1.62 | 62,200 | $77.86 M |
03/04/2025 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.57 | 18,632 | $74.99 M |
03/03/2025 | $1.64 | $1.62 (-1.22%) | $1.70 | $1.62 | 29,857 | $77.38 M |
02/28/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.56 | 5,317 | $74.52 M |
02/27/2025 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.57 | 9,432 | $75.47 M |
02/26/2025 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.59 | 9,208 | $76.43 M |
02/25/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.59 | 28,500 | $77.86 M |
02/24/2025 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.64 | 17,139 | $79.29 M |
02/21/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.61 | 46,100 | $78.34 M |
02/20/2025 | $1.72 | $1.64 (-4.65%) | $1.73 | $1.63 | 168,600 | $78.34 M |
02/19/2025 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.61 | 24,057 | $76.90 M |
02/18/2025 | $1.64 | $1.62 (-1.22%) | $1.66 | $1.62 | 24,837 | $77.38 M |
02/14/2025 | $1.59 | $1.62 (1.89%) | $1.63 | $1.59 | 27,148 | $77.38 M |
02/13/2025 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.58 | 47,691 | $76.90 M |
02/12/2025 | $1.63 | $1.65 (1.23%) | $1.67 | $1.61 | 55,723 | $78.81 M |
02/11/2025 | $1.67 | $1.67 (0%) | $1.71 | $1.63 | 12,742 | $79.77 M |
02/10/2025 | $1.70 | $1.70 (0%) | $1.75 | $1.70 | 5,626 | $81.20 M |
02/07/2025 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.70 | 7,354 | $81.68 M |
02/06/2025 | $1.71 | $1.75 (2.34%) | $1.77 | $1.71 | 14,660 | $83.59 M |
02/05/2025 | $1.72 | $1.73 (0.58%) | $1.78 | $1.69 | 75,069 | $82.64 M |
02/04/2025 | $1.61 | $1.61 (0%) | $1.67 | $1.60 | 16,900 | $76.90 M |
02/03/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.56 | 9,700 | $76.43 M |