InterCure Ltd. - INCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.84	0.88	0.88	0.88	0.82	160,400
February 19, 2026	0.88	0.84	0.84	0.89	0.76	366,300
February 18, 2026	0.88	0.89	0.89	0.9	0.87	9,700
February 17, 2026	0.89	0.88	0.88	0.89	0.87	8,200
February 13, 2026	0.93	0.9	0.9	0.93	0.87	48,832
February 12, 2026	0.92	0.89	0.89	0.92	0.89	7,000
February 11, 2026	0.91	0.91	0.91	0.96	0.9	13,600
February 10, 2026	0.96	0.92	0.92	0.96	0.9	31,600
February 09, 2026	0.9	0.92	0.92	0.94	0.86	50,200
February 06, 2026	0.86	0.88	0.88	0.9	0.86	5,335
February 05, 2026	0.9	0.86	0.86	0.92	0.86	5,536
February 04, 2026	0.93	0.89	0.89	0.94	0.87	161,300
February 03, 2026	0.94	0.94	0.94	0.98	0.92	39,200
February 02, 2026	0.93	0.94	0.94	0.94	0.86	50,407
January 30, 2026	0.93	0.92	0.92	0.94	0.92	39,800
January 29, 2026	0.93	0.91	0.91	0.93	0.91	2,926
January 28, 2026	0.93	0.93	0.93	0.94	0.91	19,300
January 27, 2026	0.95	0.95	0.95	0.97	0.9	58,473
January 26, 2026	0.94	0.95	0.95	0.97	0.94	112,200
January 23, 2026	0.91	0.93	0.93	0.94	0.91	10,900
January 22, 2026	0.93	0.94	0.94	0.95	0.93	40,024
January 21, 2026	0.94	0.93	0.93	0.95	0.9	35,018
January 20, 2026	0.95	0.93	0.93	0.96	0.86	118,400
January 16, 2026	0.96	0.96	0.96	0.98	0.95	31,800
January 15, 2026	0.97	0.95	0.95	0.97	0.95	10,128
January 14, 2026	0.95	0.94	0.94	0.98	0.94	15,835
January 13, 2026	0.98	0.94	0.94	0.98	0.9	54,567
January 12, 2026	1	0.99	0.99	1.02	0.98	30,356
January 09, 2026	0.98	1.02	1.02	1.02	0.98	57,616
January 08, 2026	0.94	0.96	0.96	0.97	0.92	27,800
January 07, 2026	0.97	0.94	0.94	1	0.87	356,930
January 06, 2026	1.02	0.98	0.98	1.04	0.98	143,439
January 05, 2026	1.08	1.04	1.04	1.08	1.01	232,744
January 02, 2026	1	1.03	1.03	1.06	0.99	142,960
December 31, 2025	1.07	0.91	0.91	1.07	0.68	1.3M
December 30, 2025	1.09	0.99	0.99	1.11	0.99	537,200
December 29, 2025	1.12	1.06	1.06	1.12	1.05	78,525
December 26, 2025	1.13	1.13	1.13	1.13	1.02	68,030
December 24, 2025	1.17	1.14	1.14	1.17	1.12	17,700
December 23, 2025	1.2	1.18	1.18	1.2	1.15	86,647
December 22, 2025	1.26	1.23	1.23	1.27	1.22	127,939
December 19, 2025	1.4	1.36	1.36	1.42	1.3	132,022
December 18, 2025	1.46	1.45	1.45	1.47	1.42	88,200
December 17, 2025	1.46	1.42	1.42	1.51	1.41	83,213
December 16, 2025	1.39	1.45	1.45	1.46	1.35	105,094
December 15, 2025	1.42	1.4	1.4	1.42	1.35	144,997
December 12, 2025	1.35	1.32	1.32	1.45	1.27	157,737
December 11, 2025	1.25	1.24	1.24	1.26	1.24	8,861
December 10, 2025	1.25	1.23	1.23	1.25	1.23	11,509
December 09, 2025	1.27	1.27	1.27	1.29	1.26	6,010
December 08, 2025	1.29	1.3	1.3	1.3	1.28	4,233
December 05, 2025	1.33	1.36	1.36	1.36	1.33	4,036
December 04, 2025	1.31	1.33	1.33	1.38	1.28	16,320
December 03, 2025	1.29	1.31	1.31	1.32	1.27	7,100
December 02, 2025	1.31	1.32	1.32	1.34	1.31	3,601
December 01, 2025	1.3	1.33	1.33	1.4	1.3	14,228
November 28, 2025	1.34	1.34	1.34	1.34	1.34	2,323
November 26, 2025	1.34	1.35	1.35	1.35	1.31	1,700
November 25, 2025	1.32	1.3	1.3	1.32	1.3	8,800
November 24, 2025	1.31	1.3	1.3	1.35	1.29	9,600

InterCure Ltd. (INCR) NASDAQ