IceCure Medical Ltd - ICCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.68	0.68	0.68	0.71	0.67	528,495
December 03, 2025	0.7	0.7	0.7	0.71	0.7	120,405
December 02, 2025	0.72	0.7	0.7	0.72	0.7	165,900
December 01, 2025	0.7	0.72	0.72	0.72	0.7	153,425
November 28, 2025	0.7	0.72	0.72	0.73	0.7	214,369
November 26, 2025	0.68	0.7	0.7	0.72	0.68	156,500
November 25, 2025	0.7	0.7	0.7	0.73	0.69	274,997
November 24, 2025	0.67	0.71	0.71	0.73	0.66	402,518
November 21, 2025	0.64	0.66	0.66	0.69	0.59	492,435
November 20, 2025	0.69	0.65	0.65	0.72	0.63	765,682
November 19, 2025	0.75	0.7	0.7	0.75	0.69	497,614
November 18, 2025	0.71	0.72	0.72	0.75	0.7	483,920
November 17, 2025	0.73	0.71	0.71	0.75	0.69	450,100
November 14, 2025	0.7	0.71	0.71	0.72	0.69	263,500
November 13, 2025	0.71	0.71	0.71	0.72	0.69	375,100
November 12, 2025	0.7	0.71	0.71	0.72	0.68	292,200
November 11, 2025	0.69	0.69	0.69	0.71	0.66	518,300
November 10, 2025	0.7	0.72	0.72	0.74	0.7	493,400
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

IceCure Medical Ltd (ICCM) NASDAQ