-
5 DAY PERFORMANCE
-2.17% -
1 MONTH PERFORMANCE
-25.00% -
3 MONTH PERFORMANCE
-36.02% -
6 MONTH PERFORMANCE
-57.41% -
YEAR-TO-DATE PERFORMANCE
+4.65% -
1 YEAR PERFORMANCE
+18.42%
InterCure Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 10,218 | $64.48 M |
| 11/21/2024 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.29 | 22,602 | $64.01 M |
| 11/20/2024 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.32 | 34,614 | $63.53 M |
| 11/19/2024 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.36 | 27,510 | $65.92 M |
| 11/18/2024 | $1.30 | $1.44 (10.77%) | $1.54 | $1.29 | 189,600 | $68.78 M |
| 11/15/2024 | $1.31 | $1.17 (-10.69%) | $1.31 | $1.17 | 143,000 | $55.89 M |
| 11/14/2024 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.24 | 90,322 | $59.23 M |
| 11/13/2024 | $1.38 | $1.31 (-5.07%) | $1.40 | $1.28 | 90,471 | $62.57 M |
| 11/12/2024 | $1.40 | $1.35 (-3.57%) | $1.45 | $1.33 | 99,942 | $64.48 M |
| 11/11/2024 | $1.44 | $1.44 (0%) | $1.45 | $1.39 | 49,023 | $68.78 M |
| 11/08/2024 | $1.54 | $1.54 (0%) | $1.58 | $1.44 | 47,744 | $73.56 M |
| 11/07/2024 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.54 | 35,900 | $73.56 M |
| 11/06/2024 | $1.63 | $1.67 (2.45%) | $1.67 | $1.58 | 70,000 | $79.77 M |
| 11/05/2024 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.68 | 16,041 | $81.20 M |
| 11/04/2024 | $1.74 | $1.74 (0%) | $1.78 | $1.72 | 43,235 | $83.11 M |
| 11/01/2024 | $1.75 | $1.75 (0%) | $1.76 | $1.73 | 15,256 | $83.59 M |
| 10/31/2024 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.70 | 7,727 | $82.16 M |
| 10/30/2024 | $1.73 | $1.74 (0.58%) | $1.79 | $1.70 | 30,739 | $83.11 M |
| 10/29/2024 | $1.76 | $1.74 (-1.14%) | $1.80 | $1.74 | 22,500 | $83.11 M |
| 10/28/2024 | $1.74 | $1.73 (-0.57%) | $1.78 | $1.71 | 30,500 | $82.64 M |
| 10/25/2024 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 30,900 | $81.20 M |
| 10/24/2024 | $1.75 | $1.80 (2.86%) | $1.82 | $1.71 | 11,500 | $85.98 M |
| 10/23/2024 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.76 | 3,700 | $84.55 M |
| 10/22/2024 | $1.71 | $1.76 (2.92%) | $1.77 | $1.62 | 18,755 | $84.07 M |
| 10/21/2024 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.73 | 18,200 | $82.64 M |
| 10/18/2024 | $1.70 | $1.75 (2.94%) | $1.78 | $1.70 | 14,295 | $83.59 M |
| 10/17/2024 | $1.76 | $1.77 (0.57%) | $1.77 | $1.62 | 14,000 | $84.55 M |
| 10/16/2024 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.74 | 32,316 | $84.07 M |
| 10/15/2024 | $1.69 | $1.82 (7.69%) | $1.82 | $1.69 | 52,660 | $86.94 M |
| 10/14/2024 | $1.70 | $1.71 (0.59%) | $1.78 | $1.69 | 44,624 | $81.68 M |
| 10/11/2024 | $1.80 | $1.83 (1.67%) | $1.87 | $1.77 | 19,500 | $87.41 M |
| 10/10/2024 | $1.78 | $1.77 (-0.56%) | $1.78 | $1.77 | 7,007 | $84.55 M |
| 10/09/2024 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.77 | 3,544 | $85.98 M |
| 10/08/2024 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.79 | 15,062 | $85.98 M |
| 10/07/2024 | $1.82 | $1.86 (2.2%) | $1.87 | $1.82 | 9,794 | $88.85 M |
| 10/04/2024 | $1.86 | $1.87 (0.54%) | $1.88 | $1.81 | 9,800 | $83.77 M |
| 10/03/2024 | $1.81 | $1.87 (3.31%) | $1.89 | $1.81 | 12,300 | $83.77 M |
| 10/02/2024 | $1.82 | $1.82 (0%) | $1.85 | $1.82 | 4,000 | $81.53 M |
| 10/01/2024 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.85 | 20,414 | $82.87 M |
| 09/30/2024 | $1.93 | $2.01 (4.15%) | $2.01 | $1.89 | 50,898 | $90.04 M |
| 09/27/2024 | $1.87 | $1.90 (1.6%) | $1.91 | $1.85 | 9,200 | $85.11 M |
| 09/26/2024 | $1.93 | $1.83 (-5.18%) | $1.93 | $1.81 | 48,385 | $81.98 M |
| 09/25/2024 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.84 | 59,027 | $83.77 M |
| 09/24/2024 | $1.81 | $1.88 (3.87%) | $1.88 | $1.81 | 29,504 | $84.22 M |
| 09/23/2024 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.76 | 47,260 | $78.84 M |
| 09/20/2024 | $1.83 | $1.89 (3.28%) | $1.89 | $1.78 | 46,254 | $84.66 M |
| 09/19/2024 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.83 | 17,830 | $83.32 M |
| 09/18/2024 | $1.84 | $1.86 (1.09%) | $1.90 | $1.84 | 12,300 | $83.32 M |
| 09/17/2024 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.84 | 8,325 | $82.42 M |
| 09/16/2024 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.87 | 24,400 | $85.56 M |
| 09/13/2024 | $1.92 | $1.98 (3.13%) | $1.98 | $1.92 | 16,217 | $88.70 M |
| 09/12/2024 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.93 | 18,227 | $88.25 M |
| 09/11/2024 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.96 | 19,900 | $88.25 M |
| 09/10/2024 | $2.02 | $2.01 (-0.5%) | $2.07 | $2.00 | 15,717 | $90.04 M |
| 09/09/2024 | $2.02 | $2.02 (0%) | $2.02 | $1.98 | 4,656 | $90.49 M |
| 09/06/2024 | $2.06 | $2.04 (-0.97%) | $2.06 | $1.99 | 14,200 | $91.38 M |
| 09/05/2024 | $2.00 | $2.05 (2.5%) | $2.06 | $1.99 | 8,598 | $91.83 M |
| 09/04/2024 | $2.03 | $2.01 (-0.99%) | $2.03 | $2.00 | 14,642 | $90.04 M |
| 09/03/2024 | $2.15 | $2.10 (-2.33%) | $2.16 | $2.07 | 28,700 | $94.07 M |
| 08/30/2024 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.23 | 26,600 | $101.69 M |
| 08/29/2024 | $2.25 | $2.23 (-0.89%) | $2.30 | $2.21 | 21,439 | $99.89 M |
| 08/28/2024 | $2.20 | $2.26 (2.73%) | $2.27 | $2.12 | 60,600 | $101.24 M |
| 08/27/2024 | $2.12 | $2.13 (0.47%) | $2.18 | $2.09 | 20,000 | $95.42 M |
| 08/26/2024 | $2.11 | $2.12 (0.47%) | $2.13 | $2.09 | 6,265 | $94.97 M |