5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
+21.48%
6 MONTH PERFORMANCE
-19.61%
YEAR-TO-DATE PERFORMANCE
+3.14%
1 YEAR PERFORMANCE
-9.39%
InterCure Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.61 | 45,994 | $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 |
01/31/2025 | $1.61 | $1.63 (1.24%) | $1.68 | $1.60 | 5,731 | $77.86 M |
01/30/2025 | $1.65 | $1.67 (1.21%) | $1.67 | $1.65 | 4,233 | $79.77 M |
01/29/2025 | $1.67 | $1.68 (0.6%) | $1.75 | $1.67 | 25,919 | $80.25 M |
01/28/2025 | $1.67 | $1.69 (1.2%) | $1.70 | $1.65 | 8,121 | $80.73 M |
01/27/2025 | $1.69 | $1.70 (0.59%) | $1.74 | $1.69 | 9,400 | $81.20 M |
01/24/2025 | $1.73 | $1.74 (0.58%) | $1.74 | $1.73 | 3,650 | $83.11 M |
01/23/2025 | $1.72 | $1.73 (0.58%) | $1.73 | $1.71 | 2,442 | $82.64 M |
01/22/2025 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.70 | 8,315 | $82.16 M |
01/21/2025 | $1.70 | $1.73 (1.76%) | $1.74 | $1.70 | 16,778 | $82.64 M |
01/17/2025 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.70 | 5,367 | $81.20 M |
01/16/2025 | $1.72 | $1.75 (1.74%) | $1.75 | $1.72 | 8,600 | $83.59 M |
01/15/2025 | $1.70 | $1.71 (0.59%) | $1.75 | $1.68 | 20,249 | $81.68 M |
01/14/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.65 | 25,846 | $80.73 M |
01/13/2025 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.63 | 7,204 | $77.86 M |
01/10/2025 | $1.68 | $1.68 (0%) | $1.75 | $1.66 | 20,664 | $80.25 M |
01/08/2025 | $1.61 | $1.63 (1.24%) | $1.68 | $1.61 | 22,120 | $77.86 M |
01/07/2025 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.62 | 4,000 | $77.38 M |
01/06/2025 | $1.67 | $1.67 (0%) | $1.72 | $1.63 | 30,341 | $79.77 M |
01/03/2025 | $1.66 | $1.66 (0%) | $1.79 | $1.62 | 22,873 | $79.29 M |
01/02/2025 | $1.61 | $1.58 (-1.86%) | $1.62 | $1.57 | 14,827 | $75.47 M |
12/31/2024 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.58 | 4,715 | $75.95 M |
12/30/2024 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.54 | 29,814 | $74.99 M |
12/27/2024 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.59 | 16,800 | $77.86 M |
12/26/2024 | $1.66 | $1.68 (1.2%) | $1.74 | $1.62 | 54,800 | $80.25 M |
12/24/2024 | $1.76 | $1.70 (-3.41%) | $1.77 | $1.69 | 46,123 | $81.20 M |
12/23/2024 | $1.68 | $1.79 (6.55%) | $1.79 | $1.64 | 230,506 | $85.50 M |
12/20/2024 | $1.55 | $1.49 (-3.87%) | $1.62 | $1.44 | 294,746 | $71.17 M |
12/19/2024 | $1.37 | $1.34 (-2.19%) | $1.43 | $1.34 | 4,507 | $64.01 M |
12/18/2024 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.41 | 14,450 | $67.83 M |
12/17/2024 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.41 | 50,900 | $68.31 M |
12/16/2024 | $1.37 | $1.43 (4.38%) | $1.46 | $1.36 | 105,394 | $68.31 M |
12/13/2024 | $1.32 | $1.32 (0%) | $1.33 | $1.30 | 28,450 | $63.05 M |
12/12/2024 | $1.33 | $1.34 (0.75%) | $1.36 | $1.31 | 14,908 | $64.01 M |
12/11/2024 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.32 | 39,979 | $64.96 M |
12/10/2024 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.36 | 22,537 | $66.40 M |
12/09/2024 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.41 | 19,400 | $68.78 M |
12/06/2024 | $1.40 | $1.42 (1.43%) | $1.43 | $1.38 | 10,148 | $67.83 M |
12/05/2024 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.38 | 17,124 | $66.87 M |
12/04/2024 | $1.43 | $1.48 (3.5%) | $1.48 | $1.42 | 35,267 | $70.69 M |
12/03/2024 | $1.34 | $1.37 (2.24%) | $1.38 | $1.34 | 13,024 | $65.44 M |
12/02/2024 | $1.30 | $1.31 (0.77%) | $1.33 | $1.30 | 24,619 | $62.57 M |
11/29/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.33 | 12,514 | $63.53 M |
11/27/2024 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.34 | 56,508 | $64.48 M |
11/26/2024 | $1.35 | $1.44 (6.67%) | $1.44 | $1.34 | 18,314 | $68.78 M |
11/25/2024 | $1.39 | $1.42 (2.16%) | $1.43 | $1.38 | 33,702 | $67.83 M |
11/22/2024 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 11,303 | $64.48 M |