IceCure Medical Ltd - ICCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.7	0.69	0.69	0.7	0.66	434,451
November 06, 2025	0.72	0.69	0.69	0.72	0.68	414,700
November 05, 2025	0.72	0.71	0.71	0.73	0.7	303,119
November 04, 2025	0.73	0.72	0.72	0.78	0.71	355,651
November 03, 2025	0.74	0.73	0.73	0.76	0.72	935,609
October 31, 2025	0.71	0.71	0.71	0.72	0.7	331,400
October 30, 2025	0.72	0.71	0.71	0.74	0.7	575,215
October 29, 2025	0.77	0.75	0.75	0.78	0.73	502,200
October 28, 2025	0.78	0.76	0.76	0.79	0.75	675,266
October 27, 2025	0.81	0.79	0.79	0.81	0.78	571,600
October 24, 2025	0.81	0.8	0.8	0.82	0.79	398,446
October 23, 2025	0.8	0.81	0.81	0.83	0.8	318,410
October 22, 2025	0.83	0.79	0.79	0.84	0.79	621,500
October 21, 2025	0.85	0.83	0.83	0.85	0.83	414,308
October 20, 2025	0.81	0.86	0.86	0.86	0.81	511,700
October 17, 2025	0.81	0.82	0.82	0.83	0.8	551,418
October 16, 2025	0.86	0.83	0.83	0.87	0.82	585,300
October 15, 2025	0.86	0.86	0.86	0.9	0.84	572,357
October 14, 2025	0.83	0.84	0.84	0.87	0.79	1.74M
October 13, 2025	0.89	0.84	0.84	0.9	0.83	1.05M
October 10, 2025	0.98	0.87	0.87	0.98	0.87	2.27M
October 09, 2025	1	0.96	0.96	1.01	0.96	1.27M
October 08, 2025	1	0.99	0.99	1.01	0.98	1.75M
October 07, 2025	0.98	1	1	1.01	0.97	2.99M
October 06, 2025	1.08	1	1	1.1	0.97	11.37M
October 03, 2025	0.99	0.96	0.96	1.4	0.95	15.17M
October 02, 2025	1	0.99	0.99	1.01	0.98	462,413
October 01, 2025	1.02	0.98	0.98	1.02	0.96	1.1M
September 30, 2025	1.03	1.01	1.01	1.03	1.01	394,900
September 29, 2025	1.03	1.02	1.02	1.03	1.01	505,459
September 26, 2025	1.03	1.02	1.02	1.04	1.02	341,900
September 25, 2025	1.04	1.03	1.03	1.05	1.02	622,707
September 24, 2025	1.04	1.05	1.05	1.06	1.02	542,135
September 23, 2025	1.07	1.05	1.05	1.08	1.04	655,900
September 22, 2025	1.05	1.07	1.07	1.08	1.04	985,500
September 19, 2025	1.04	1.05	1.05	1.05	1.01	883,800
September 18, 2025	1.03	1.04	1.04	1.05	1.02	1.51M
September 17, 2025	1.03	1.02	1.02	1.04	1.01	1.03M
September 16, 2025	1.08	1.02	1.02	1.08	1.02	1.63M
September 15, 2025	1.06	1.08	1.08	1.11	1.02	4.59M
September 12, 2025	0.99	0.99	0.99	1.01	0.98	591,742
September 11, 2025	0.98	0.99	0.99	1.02	0.98	675,107
September 10, 2025	1.02	1	1	1.03	0.98	1.07M
September 09, 2025	1.04	1.03	1.03	1.05	1.02	606,704
September 08, 2025	1.03	1.05	1.05	1.05	1.02	698,843
September 05, 2025	1.07	1.03	1.03	1.07	1.03	1.14M
September 04, 2025	1.04	1.06	1.06	1.07	1.02	1.26M
September 03, 2025	1.09	1.05	1.05	1.12	1.03	1.52M
September 02, 2025	1.07	1.08	1.08	1.11	1.01	1.63M
August 29, 2025	1.18	1.12	1.12	1.18	1.07	3.08M
August 28, 2025	1.16	1.19	1.19	1.31	1.15	17.36M
August 27, 2025	0.97	0.99	0.99	1.01	0.97	2.56M
August 26, 2025	1.05	0.98	0.98	1.05	0.95	1.1M
August 25, 2025	0.95	1.01	1.01	1.03	0.94	2.64M
August 22, 2025	0.87	0.88	0.88	0.89	0.86	362,753
August 21, 2025	0.87	0.88	0.88	0.89	0.85	177,116
August 20, 2025	0.84	0.86	0.86	0.87	0.83	311,328
August 19, 2025	0.9	0.86	0.86	0.92	0.86	341,920
August 18, 2025	0.9	0.89	0.89	0.91	0.86	420,925
August 15, 2025	0.86	0.9	0.9	0.92	0.85	808,739

IceCure Medical Ltd (ICCM) NASDAQ