IceCure Medical Ltd - ICCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.86	0.9	0.9	0.92	0.85	808,739
August 14, 2025	0.81	0.84	0.84	0.87	0.78	517,700
August 13, 2025	0.83	0.84	0.84	0.84	0.7	1.37M
August 12, 2025	0.8	0.82	0.82	0.86	0.79	643,402
August 11, 2025	0.84	0.79	0.79	0.84	0.77	1.41M
August 08, 2025	0.89	0.83	0.83	0.9	0.82	852,865
August 07, 2025	0.88	0.89	0.89	0.92	0.88	391,901
August 06, 2025	0.88	0.9	0.9	0.92	0.87	311,900
August 05, 2025	0.92	0.89	0.89	0.92	0.88	792,403
August 04, 2025	0.96	0.92	0.92	0.97	0.91	2.01M
August 01, 2025	1.01	1.01	1.01	1.02	0.98	659,900
July 31, 2025	1.04	1.02	1.02	1.05	1.01	1.28M
July 30, 2025	1.05	1.04	1.04	1.07	1.02	741,900
July 29, 2025	1.03	1.04	1.04	1.04	0.96	1.32M
July 28, 2025	1.06	1.03	1.03	1.07	1	2.03M
July 25, 2025	1.14	1.07	1.07	1.21	0.96	39.22M
July 24, 2025	0.97	0.99	0.99	0.99	0.94	417,848
July 23, 2025	0.99	0.97	0.97	1.01	0.96	707,900
July 22, 2025	1.01	0.98	0.98	1.01	0.98	391,200
July 21, 2025	1.02	1.01	1.01	1.02	1.01	225,500
July 18, 2025	1.02	1.02	1.02	1.03	1	437,900
July 17, 2025	1.01	1.01	1.01	1.03	1	295,500
July 16, 2025	1.01	1.03	1.03	1.03	1	280,272
July 15, 2025	1.02	1.01	1.01	1.04	1	404,333
July 14, 2025	1.05	1.03	1.03	1.05	1	454,148
July 11, 2025	1.02	1.04	1.04	1.05	1.01	363,432
July 10, 2025	1.05	1.01	1.01	1.06	1.01	462,846
July 09, 2025	1.1	1.06	1.06	1.13	1.06	456,406
July 08, 2025	1.04	1.15	1.15	1.17	1.01	568,600
July 07, 2025	1.03	1.05	1.05	1.06	0.99	281,303
July 03, 2025	1.01	1.06	1.06	1.09	0.98	581,707
July 02, 2025	0.99	1.01	1.01	1.03	0.97	126,596
July 01, 2025	0.96	1.02	1.02	1.03	0.96	331,445
June 30, 2025	1	1	1	1.02	0.97	279,196
June 27, 2025	1.02	1.01	1.01	1.02	0.99	232,100
June 26, 2025	1.02	1.01	1.01	1.03	0.97	303,200
June 25, 2025	0.88	1.02	1.02	1.02	0.81	1.02M
June 24, 2025	0.93	0.99	0.99	1.03	0.92	624,595
June 23, 2025	0.98	0.92	0.92	0.98	0.91	331,424
June 20, 2025	0.96	0.95	0.95	0.97	0.95	200,100
June 18, 2025	0.95	0.95	0.95	0.98	0.95	128,630
June 17, 2025	0.96	0.94	0.94	0.99	0.94	162,347
June 16, 2025	0.99	0.94	0.94	1	0.94	279,521
June 13, 2025	0.98	0.97	0.97	0.99	0.95	212,500
June 12, 2025	1	0.99	0.99	1.03	0.98	258,134
June 11, 2025	1.04	1.03	1.03	1.05	1.01	89,324
June 10, 2025	1.04	1.03	1.03	1.05	1.02	216,681
June 09, 2025	1.03	1.04	1.04	1.07	1	509,700
June 06, 2025	1	1.01	1.01	1.04	0.98	260,700
June 05, 2025	1.02	1	1	1.04	1	256,115
June 04, 2025	1.03	1.03	1.03	1.05	1.01	164,027
June 03, 2025	1.02	1.02	1.02	1.05	1.02	76,913
June 02, 2025	1.05	1.05	1.05	1.07	1.01	85,130
May 30, 2025	1.03	1.05	1.05	1.07	0.99	171,058
May 29, 2025	1.05	1.03	1.03	1.07	1.03	136,929
May 28, 2025	1.06	1.03	1.03	1.12	0.89	606,215
May 27, 2025	1.08	1.13	1.13	1.14	1.07	376,000
May 23, 2025	1.01	1.06	1.06	1.06	1	133,900
May 22, 2025	1.03	1.02	1.02	1.03	1	96,124
May 21, 2025	1.05	1.03	1.03	1.06	1.01	59,476

IceCure Medical Ltd (ICCM) NASDAQ