Intercure Ltd. - ordinary shares (INCR)
1.5077
+0.0477 (3.27%)
NASDAQ · Last Trade: Jul 31st, 10:26 AM EDT
Historical Prices For Intercure Ltd. - ordinary shares (INCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2025 | 1.49 | 1.49 | 1.45 | 1.46 | 18,172 | 1.46 |
| 7/29/2025 | 1.49 | 1.50 | 1.47 | 1.48 | 15,750 | 1.48 |
| 7/28/2025 | 1.54 | 1.54 | 1.50 | 1.51 | 31,693 | 1.51 |
| 7/25/2025 | 1.56 | 1.57 | 1.54 | 1.55 | 32,649 | 1.55 |
| 7/24/2025 | 1.55 | 1.55 | 1.52 | 1.54 | 21,888 | 1.54 |
| 7/23/2025 | 1.56 | 1.59 | 1.48 | 1.54 | 192,868 | 1.54 |
| 7/22/2025 | 1.56 | 1.58 | 1.54 | 1.57 | 20,302 | 1.57 |
| 7/21/2025 | 1.52 | 1.59 | 1.49 | 1.58 | 31,463 | 1.58 |
| 7/18/2025 | 1.50 | 1.54 | 1.48 | 1.52 | 23,010 | 1.52 |
| 7/17/2025 | 1.50 | 1.52 | 1.48 | 1.50 | 17,482 | 1.50 |
| 7/16/2025 | 1.52 | 1.52 | 1.49 | 1.50 | 9,552 | 1.50 |
| 7/15/2025 | 1.55 | 1.55 | 1.49 | 1.50 | 34,007 | 1.50 |
| 7/14/2025 | 1.53 | 1.55 | 1.52 | 1.55 | 21,571 | 1.55 |
| 7/11/2025 | 1.57 | 1.60 | 1.55 | 1.55 | 16,443 | 1.55 |
| 7/10/2025 | 1.59 | 1.64 | 1.58 | 1.60 | 7,570 | 1.60 |
| 7/09/2025 | 1.57 | 1.59 | 1.57 | 1.57 | 12,025 | 1.57 |
| 7/08/2025 | 1.49 | 1.58 | 1.49 | 1.57 | 26,011 | 1.57 |
| 7/07/2025 | 1.53 | 1.53 | 1.48 | 1.50 | 76,979 | 1.50 |
| 7/03/2025 | 1.52 | 1.56 | 1.52 | 1.56 | 25,220 | 1.56 |
| 7/02/2025 | 1.48 | 1.53 | 1.46 | 1.48 | 46,237 | 1.48 |
| 7/01/2025 | 1.47 | 1.50 | 1.46 | 1.48 | 23,285 | 1.48 |
| 6/30/2025 | 1.47 | 1.50 | 1.43 | 1.47 | 80,177 | 1.47 |
| 6/27/2025 | 1.49 | 1.49 | 1.46 | 1.49 | 25,630 | 1.49 |
| 6/26/2025 | 1.51 | 1.51 | 1.45 | 1.49 | 48,098 | 1.49 |
| 6/25/2025 | 1.56 | 1.56 | 1.47 | 1.48 | 27,827 | 1.48 |
| 6/24/2025 | 1.51 | 1.55 | 1.49 | 1.51 | 9,230 | 1.51 |
| 6/23/2025 | 1.50 | 1.55 | 1.43 | 1.55 | 23,220 | 1.55 |
| 6/20/2025 | 1.47 | 1.52 | 1.43 | 1.52 | 20,297 | 1.52 |
| 6/18/2025 | 1.50 | 1.52 | 1.49 | 1.50 | 2,889 | 1.50 |
| 6/17/2025 | 1.49 | 1.50 | 1.47 | 1.50 | 4,484 | 1.50 |
| 6/16/2025 | 1.53 | 1.54 | 1.48 | 1.49 | 6,945 | 1.49 |
| 6/13/2025 | 1.45 | 1.49 | 1.43 | 1.49 | 4,395 | 1.49 |
| 6/12/2025 | 1.47 | 1.53 | 1.47 | 1.48 | 2,604 | 1.48 |
| 6/11/2025 | 1.50 | 1.55 | 1.50 | 1.55 | 4,114 | 1.55 |
| 6/10/2025 | 1.55 | 1.55 | 1.46 | 1.48 | 1,843 | 1.48 |
| 6/09/2025 | 1.49 | 1.52 | 1.49 | 1.52 | 5,456 | 1.52 |
| 6/06/2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1,549 | 1.50 |
| 6/05/2025 | 1.52 | 1.55 | 1.47 | 1.47 | 9,935 | 1.47 |
| 6/04/2025 | 1.54 | 1.54 | 1.52 | 1.52 | 2,938 | 1.52 |
| 6/03/2025 | 1.53 | 1.56 | 1.50 | 1.54 | 8,710 | 1.54 |
| 6/02/2025 | 1.58 | 1.61 | 1.58 | 1.59 | 11,399 | 1.59 |
| 5/30/2025 | 1.58 | 1.62 | 1.57 | 1.57 | 9,964 | 1.57 |
| 5/29/2025 | 1.56 | 1.60 | 1.53 | 1.58 | 11,576 | 1.58 |
| 5/28/2025 | 1.54 | 1.55 | 1.53 | 1.53 | 18,962 | 1.53 |
| 5/27/2025 | 1.53 | 1.57 | 1.53 | 1.56 | 13,611 | 1.56 |
| 5/23/2025 | 1.59 | 1.59 | 1.51 | 1.55 | 2,827 | 1.55 |
| 5/22/2025 | 1.55 | 1.58 | 1.55 | 1.55 | 3,160 | 1.55 |
| 5/21/2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1,955 | 1.58 |
| 5/20/2025 | 1.55 | 1.60 | 1.54 | 1.60 | 8,718 | 1.60 |
| 5/19/2025 | 1.57 | 1.58 | 1.54 | 1.58 | 15,012 | 1.58 |
| 5/16/2025 | 1.52 | 1.53 | 1.51 | 1.51 | 9,421 | 1.51 |
| 5/15/2025 | 1.54 | 1.54 | 1.50 | 1.51 | 8,836 | 1.51 |
| 5/14/2025 | 1.54 | 1.56 | 1.51 | 1.52 | 4,134 | 1.52 |
| 5/13/2025 | 1.56 | 1.56 | 1.52 | 1.53 | 3,329 | 1.53 |
| 5/12/2025 | 1.57 | 1.59 | 1.52 | 1.52 | 6,067 | 1.52 |
| 5/09/2025 | 1.57 | 1.61 | 1.57 | 1.59 | 3,995 | 1.59 |
| 5/08/2025 | 1.60 | 1.60 | 1.56 | 1.58 | 3,044 | 1.58 |
| 5/07/2025 | 1.60 | 1.62 | 1.57 | 1.60 | 8,359 | 1.60 |
| 5/06/2025 | 1.60 | 1.64 | 1.55 | 1.60 | 21,869 | 1.60 |
| 5/05/2025 | 1.60 | 1.64 | 1.58 | 1.59 | 5,273 | 1.59 |
| 5/02/2025 | 1.50 | 1.60 | 1.50 | 1.60 | 11,548 | 1.60 |
| 5/01/2025 | 1.56 | 1.60 | 1.50 | 1.55 | 23,971 | 1.55 |
| 4/30/2025 | 1.50 | 1.58 | 1.47 | 1.57 | 7,485 | 1.57 |