5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
-12.26%
3 MONTH PERFORMANCE
-33.09%
6 MONTH PERFORMANCE
-37.16%
YEAR-TO-DATE PERFORMANCE
+2.20%
1 YEAR PERFORMANCE
-44.64%
InterCure Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.91 | 8.76 K | $52.82 M |
| 01/27/2026 | $0.95 | $0.95 (0.3%) | $0.97 | $0.90 | 58.50 K | $54.18 M |
| 01/26/2026 | $0.94 | $0.95 (0.86%) | $0.97 | $0.94 | 112.20 K | $54.05 M |
| 01/23/2026 | $0.91 | $0.93 (2.15%) | $0.94 | $0.91 | 10.90 K | $52.94 M |
| 01/22/2026 | $0.93 | $0.94 (0.44%) | $0.95 | $0.93 | 40.02 K | $53.16 M |
| 01/21/2026 | $0.94 | $0.93 (-1.71%) | $0.95 | $0.90 | 35.02 K | $52.57 M |
| 01/20/2026 | $0.95 | $0.93 (-2.46%) | $0.96 | $0.86 | 118.40 K | $52.72 M |
| 01/16/2026 | $0.96 | $0.96 (0.01%) | $0.98 | $0.95 | 31.80 K | $54.53 M |
| 01/15/2026 | $0.97 | $0.95 (-1.59%) | $0.97 | $0.95 | 10.13 K | $53.99 M |
| 01/14/2026 | $0.95 | $0.94 (-1.29%) | $0.98 | $0.94 | 15.84 K | $53.37 M |
| 01/13/2026 | $0.98 | $0.94 (-3.62%) | $0.98 | $0.90 | 54.60 K | $53.56 M |
| 01/12/2026 | $1.00 | $0.99 (-1.41%) | $1.02 | $0.98 | 30.36 K | $56.00 M |
| 01/09/2026 | $0.98 | $1.02 (3.68%) | $1.02 | $0.98 | 57.62 K | $57.94 M |
| 01/08/2026 | $0.94 | $0.96 (1.87%) | $0.97 | $0.92 | 27.80 K | $54.53 M |
| 01/07/2026 | $0.97 | $0.94 (-3.09%) | $1.00 | $0.87 | 356.93 K | $53.39 M |
| 01/06/2026 | $1.02 | $0.98 (-3.73%) | $1.04 | $0.98 | 143.44 K | $55.78 M |
| 01/05/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.01 | 232.74 K | $59.07 M |
| 01/02/2026 | $1.00 | $1.03 (3%) | $1.06 | $0.99 | 143.00 K | $58.50 M |
| 12/31/2025 | $1.07 | $0.91 (-14.95%) | $1.07 | $0.68 | 1.30 M | $51.69 M |
| 12/30/2025 | $1.09 | $0.99 (-8.9%) | $1.11 | $0.99 | 537.20 K | $56.40 M |
| 12/29/2025 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 78.53 K | $60.21 M |
| 12/26/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.02 | 68.03 K | $64.18 M |
| 12/24/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 17.70 K | $64.75 M |
| 12/23/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.15 | 86.65 K | $67.02 M |
| 12/22/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.22 | 127.94 K | $69.86 M |
| 12/19/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.30 | 132.02 K | $77.25 M |
| 12/18/2025 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.42 | 88.20 K | $82.36 M |
| 12/17/2025 | $1.46 | $1.42 (-2.74%) | $1.51 | $1.41 | 83.21 K | $80.66 M |
| 12/16/2025 | $1.39 | $1.45 (4.32%) | $1.46 | $1.35 | 105.09 K | $82.36 M |
| 12/15/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.35 | 145.00 K | $79.52 M |
| 12/12/2025 | $1.35 | $1.32 (-2.22%) | $1.45 | $1.27 | 157.74 K | $74.98 M |
| 12/11/2025 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.24 | 8.90 K | $70.43 M |
| 12/10/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.23 | 11.51 K | $69.86 M |
| 12/09/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.26 | 6.01 K | $72.14 M |
| 12/08/2025 | $1.29 | $1.30 (0.78%) | $1.30 | $1.28 | 4.23 K | $73.84 M |
| 12/05/2025 | $1.33 | $1.36 (2.26%) | $1.36 | $1.33 | 4.04 K | $59.72 M |
| 12/04/2025 | $1.31 | $1.33 (1.53%) | $1.38 | $1.28 | 16.33 K | $58.41 M |
| 12/03/2025 | $1.29 | $1.31 (1.55%) | $1.32 | $1.27 | 7.10 K | $57.53 M |
| 12/02/2025 | $1.31 | $1.32 (0.76%) | $1.34 | $1.31 | 3.60 K | $57.97 M |
| 12/01/2025 | $1.30 | $1.33 (2.31%) | $1.40 | $1.30 | 14.23 K | $58.41 M |
| 11/28/2025 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 2.32 K | $58.84 M |
| 11/26/2025 | $1.34 | $1.35 (0.75%) | $1.35 | $1.31 | 1.70 K | $59.28 M |
| 11/25/2025 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.30 | 8.80 K | $57.09 M |
| 11/24/2025 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 9.60 K | $57.09 M |
| 11/21/2025 | $1.31 | $1.31 (0%) | $1.31 | $1.30 | 2.05 K | $57.53 M |
| 11/20/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.30 | 4.24 K | $57.09 M |
| 11/19/2025 | $1.34 | $1.34 (0%) | $1.37 | $1.31 | 6.22 K | $58.84 M |
| 11/18/2025 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.31 | 3.40 K | $57.97 M |
| 11/17/2025 | $1.35 | $1.37 (1.48%) | $1.38 | $1.31 | 19.10 K | $60.16 M |
| 11/14/2025 | $1.37 | $1.37 (0%) | $1.39 | $1.34 | 52.00 K | $60.16 M |
| 11/13/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.34 | 14.80 K | $60.16 M |
| 11/12/2025 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.31 | 20.30 K | $59.72 M |
| 11/11/2025 | $1.40 | $1.41 (0.71%) | $1.42 | $1.36 | 11.70 K | $61.92 M |
| 11/10/2025 | $1.41 | $1.43 (1.42%) | $1.43 | $1.33 | 75.39 K | $62.80 M |
| 11/07/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.32 | 18.55 K | $59.28 M |
| 11/06/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.34 | 4.51 K | $60.60 M |
| 11/05/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.36 | 9.21 K | $60.16 M |
| 11/04/2025 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.37 | 16.80 K | $60.60 M |
| 11/03/2025 | $1.43 | $1.46 (2.1%) | $1.46 | $1.40 | 66.85 K | $64.11 M |
| 10/31/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.38 | 11.61 K | $61.48 M |
| 10/30/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.32 | 17.28 K | $61.48 M |
| 10/29/2025 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.39 | 36.11 K | $61.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
