NASDAQ : INCR
InterCure Ltd. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Israel
Last price 3.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 51.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InterCure Ltd. (INCR) closed at 3.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.17 | 4.2 | 3.97 | 3.97 | 14,673 | -3.64% |
| 2026-10-29 | 4.26 | 4.42 | 4.1 | 4.12 | 7,597 | -7.83% |
| 2026-10-27 | 4.49 | 4.49 | 4.44 | 4.47 | 1,818 | +4.68% |
| 2026-10-26 | 4.38 | 4.52 | 4.27 | 4.27 | 3,922 | -5.74% |
| 2026-10-23 | 4.5 | 4.53 | 4.4 | 4.53 | 1,961 | +2.03% |
| 2026-10-22 | 4.46 | 4.63 | 4.44 | 4.44 | 3,518 | +0.45% |
| 2026-10-21 | 4.6 | 4.62 | 4.42 | 4.42 | 5,404 | -0.23% |
| 2026-10-20 | 4.76 | 4.76 | 4.43 | 4.43 | 2,537 | -0.67% |
| 2026-10-19 | 4.49 | 4.49 | 4.46 | 4.46 | 1,822 | -2.41% |
| 2026-10-16 | 4.79 | 4.799 | 4.57 | 4.57 | 5,167 | -1.72% |
| 2026-10-15 | 4.81 | 4.94 | 4.65 | 4.65 | 6,133 | -0.85% |
| 2026-10-14 | 4.8 | 4.98 | 4.67 | 4.69 | 9,508 | -6.76% |
| 2026-10-13 | 4.86 | 5.22 | 4.86 | 5.03 | 6,925 | +1.62% |
| 2026-10-12 | 5.03 | 5.45 | 4.735 | 4.95 | 6,730 | -4.26% |
| 2026-10-09 | 5.17 | 5.17 | 5.17 | 5.17 | 516 | +2.78% |
| 2026-10-08 | 5.1 | 5.116 | 5.02 | 5.03 | 3,264 | -1.95% |
| 2026-10-07 | 5.32 | 5.335 | 5.13 | 5.13 | 7,774 | -3.57% |
| 2026-10-06 | 5.3 | 5.32 | 5.3 | 5.32 | 2,624 | -2.39% |
| 2026-10-05 | 5.45 | 5.45 | 5.45 | 5.45 | 1,491 | +0.55% |
| 2026-10-02 | 5.384 | 5.42 | 5.38 | 5.42 | 2,759 | +0.93% |
| 2026-10-01 | 5.43 | 5.48 | 5.37 | 5.37 | 2,006 | +1.86% |
| 2026-09-30 | 5.37 | 5.38 | 5.23 | 5.272 | 3,595 | +0.80% |
| 2026-09-29 | 5.1 | 5.33 | 5.1 | 5.23 | 2,268 | +2.75% |
| 2026-09-28 | 5.01 | 5.1 | 5.01 | 5.09 | 2,078 | -2.30% |
| 2026-09-25 | 5.1 | 5.26 | 5.02 | 5.21 | 8,862 | -0.95% |
| 2026-09-24 | 5.42 | 5.42 | 5.11 | 5.26 | 2,451 | -3.84% |
| 2026-09-23 | 5.38 | 5.47 | 5.25 | 5.47 | 5,250 | +1.48% |
| 2026-09-22 | 5.32 | 5.68 | 5.28 | 5.39 | 21,693 | +2.76% |
| 2026-09-21 | 5.245 | 5.245 | 5.245 | 5.245 | 492 | -1.22% |
| 2026-09-18 | 5.35 | 5.35 | 5.3 | 5.31 | 3,753 | +0.00% |
| 2026-09-17 | 5.315 | 5.315 | 5.24 | 5.31 | 1,229 | +0.00% |
| 2026-09-16 | 5.21 | 5.36 | 5.21 | 5.31 | 2,525 | +3.51% |
| 2026-09-15 | 5.181 | 5.181 | 5.13 | 5.13 | 2,319 | -3.02% |
| 2026-09-14 | 5.12 | 5.32 | 5.12 | 5.29 | 2,872 | +2.52% |
| 2026-09-11 | 5.26 | 5.26 | 5.16 | 5.16 | 2,530 | -1.53% |
| 2026-09-10 | 5.23 | 5.27 | 5.23 | 5.24 | 5,222 | -0.19% |
| 2026-09-09 | 5.47 | 5.47 | 5.18 | 5.25 | 7,931 | -2.60% |
| 2026-09-08 | 5.46 | 5.6 | 5.34 | 5.39 | 9,246 | -0.55% |
| 2026-09-04 | 5.33 | 5.45 | 5.31 | 5.42 | 6,343 | +3.04% |
| 2026-09-03 | 5.27 | 5.42 | 5.22 | 5.26 | 34,905 | -2.59% |
| 2026-09-02 | 5.47 | 5.52 | 5.261 | 5.4 | 11,864 | -2.00% |
| 2026-09-01 | 5.79 | 5.79 | 5.475 | 5.51 | 10,813 | -4.34% |
| 2026-08-31 | 5.79 | 5.81 | 5.56 | 5.76 | 17,192 | -0.35% |
| 2026-08-28 | 5.69 | 5.89 | 5.69 | 5.78 | 5,332 | +1.76% |
| 2026-08-27 | 5.84 | 5.84 | 5.61 | 5.68 | 9,462 | -4.54% |
| 2026-08-26 | 5.94 | 6.1 | 5.68 | 5.95 | 61,323 | +1.19% |
| 2026-08-25 | 5.8 | 5.97 | 5.53 | 5.88 | 98,024 | +7.30% |
| 2026-08-24 | 5.44 | 5.84 | 4.8 | 5.48 | 356,129 | +28.71% |
| 2026-08-21 | 4.4 | 4.4 | 4.258 | 4.258 | 584,862 | -2.01% |
| 2026-08-20 | 4.45 | 4.451 | 4.301 | 4.345 | 2,687 | -6.56% |
| 2026-08-19 | 4.629 | 4.754 | 4.24 | 4.65 | 14,782 | -2.11% |
| 2026-08-18 | 4.888 | 4.888 | 4.635 | 4.75 | 298 | +0.23% |
| 2026-08-17 | 4.85 | 4.879 | 4.739 | 4.739 | 2,527 | -4.26% |
| 2026-08-14 | 4.631 | 4.95 | 4.631 | 4.95 | 1,238 | +6.89% |
| 2026-08-13 | 4.85 | 4.85 | 4.631 | 4.631 | 334 | -4.00% |
| 2026-08-12 | 4.8 | 5 | 4.6 | 4.824 | 1,838 | +0.50% |
| 2026-08-11 | 4.692 | 4.8 | 4.692 | 4.8 | 244 | +0.00% |
| 2026-08-10 | 4.753 | 4.95 | 4.733 | 4.8 | 646 | -2.04% |
| 2026-08-07 | 4.85 | 4.9 | 4.75 | 4.9 | 16,077 | +5.91% |
| 2026-08-06 | 4.811 | 4.811 | 4.627 | 4.627 | 371 | -2.77% |
| 2026-08-05 | 4.7 | 4.764 | 4.689 | 4.759 | 702 | -1.16% |
| 2026-08-04 | 4.836 | 4.836 | 4.6 | 4.815 | 1,079 | +1.05% |
| 2026-08-03 | 4.8 | 5 | 4.616 | 4.765 | 1,685 | -0.93% |
| 2026-07-31 | 4.95 | 4.95 | 4.725 | 4.809 | 3,422 | +1.41% |
| 2026-07-30 | 4.575 | 4.95 | 4.564 | 4.742 | 2,777 | +8.23% |
| 2026-07-29 | 4.628 | 4.628 | 4.38 | 4.382 | 4,812 | -4.70% |
| 2026-07-28 | 4.638 | 4.7 | 4.49 | 4.598 | 3,786 | +1.83% |
| 2026-07-27 | 4.5 | 4.894 | 4.5 | 4.515 | 2,901 | -6.52% |
| 2026-07-24 | 4.45 | 4.83 | 4.45 | 4.83 | 2,646 | +1.36% |
| 2026-07-23 | 5 | 5 | 4.65 | 4.765 | 4,997 | +1.38% |
| 2026-07-22 | 4.555 | 4.799 | 4.555 | 4.7 | 2,412 | +3.62% |
| 2026-07-21 | 4.356 | 4.576 | 4.356 | 4.536 | 3,284 | -0.31% |
| 2026-07-20 | 4.528 | 4.698 | 4.4 | 4.55 | 2,885 | -0.66% |
| 2026-07-17 | 4.45 | 4.675 | 4.45 | 4.58 | 916 | -4.38% |
| 2026-07-16 | 4.71 | 4.79 | 4.455 | 4.79 | 3,000 | +0.37% |
| 2026-07-15 | 4.802 | 4.996 | 4.705 | 4.773 | 2,580 | -3.59% |
| 2026-07-14 | 4.95 | 5 | 4.831 | 4.95 | 3,844 | +4.21% |
| 2026-07-13 | 4.85 | 5 | 4.55 | 4.75 | 3,710 | -2.06% |
| 2026-07-10 | 4.9 | 4.9 | 4.75 | 4.85 | 721 | -1.02% |
| 2026-07-09 | 4.792 | 4.9 | 4.792 | 4.9 | 751 | +1.03% |
| 2026-07-08 | 4.751 | 4.875 | 4.751 | 4.85 | 1,026 | +0.53% |
| 2026-07-07 | 4.916 | 4.922 | 4.825 | 4.825 | 2,972 | -3.51% |
| 2026-07-06 | 5.4 | 5.4 | 4.828 | 5 | 24,431 | -8.26% |
| 2026-07-02 | 5.55 | 5.65 | 5.354 | 5.45 | 7,077 | -3.54% |
| 2026-07-01 | 5.5 | 5.7 | 5.45 | 5.65 | 5,452 | +2.73% |
| 2026-06-30 | 5.35 | 5.55 | 5.2 | 5.5 | 7,873 | +5.94% |
| 2026-06-29 | 5.35 | 5.35 | 5.15 | 5.192 | 1,817 | -0.16% |
| 2026-06-26 | 5.132 | 5.35 | 5.05 | 5.2 | 17,289 | +0.97% |
| 2026-06-25 | 5.066 | 5.5 | 4.981 | 5.15 | 6,586 | +3.00% |
| 2026-06-24 | 5.15 | 5.3 | 4.938 | 5 | 28,242 | -8.26% |
| 2026-06-23 | 5.35 | 5.45 | 5.2 | 5.45 | 27,477 | +0.00% |
| 2026-06-22 | 4.84 | 5.8 | 4.699 | 5.45 | 118,296 | +17.37% |
| 2026-06-18 | 4.644 | 4.644 | 4.498 | 4.644 | 2,781 | -1.09% |
| 2026-06-17 | 4.573 | 4.75 | 4.55 | 4.695 | 4,066 | -2.20% |
| 2026-06-16 | 4.725 | 5 | 4.583 | 4.8 | 3,215 | +0.52% |
| 2026-06-15 | 4.475 | 4.778 | 4.456 | 4.775 | 14,715 | +9.27% |
| 2026-06-12 | 4.329 | 4.848 | 4.329 | 4.37 | 99,261 | +0.34% |
| 2026-06-11 | 4.5 | 4.5 | 4.329 | 4.355 | 832 | +2.46% |
| 2026-06-10 | 4.404 | 4.49 | 4.25 | 4.251 | 9,540 | -10.38% |
| 2026-06-09 | 4.85 | 4.9 | 4.711 | 4.743 | 5,633 | -4.19% |
| 2026-06-08 | 5.05 | 5.1 | 4.852 | 4.95 | 5,505 | -2.94% |
| 2026-06-05 | 5.234 | 5.234 | 4.953 | 5.1 | 4,280 | -2.86% |
| 2026-06-04 | 5.25 | 5.35 | 5.15 | 5.25 | 12,615 | +0.96% |
| 2026-06-03 | 5.15 | 5.2 | 5.1 | 5.2 | 3,469 | +0.97% |
| 2026-06-02 | 5.45 | 5.45 | 5.1 | 5.15 | 8,052 | -3.74% |
| 2026-06-01 | 5.7 | 5.8 | 5.35 | 5.35 | 6,605 | -10.83% |
| 2026-05-29 | 5.65 | 6.15 | 5.55 | 6 | 22,942 | +12.15% |
| 2026-05-28 | 5.05 | 5.991 | 5.05 | 5.35 | 28,892 | +15.31% |
| 2026-05-27 | 4.611 | 4.78 | 4.611 | 4.64 | 3,351 | +2.47% |
| 2026-05-26 | 4.551 | 4.714 | 4.501 | 4.528 | 15,028 | +3.16% |
| 2026-05-22 | 4.25 | 4.389 | 4.2 | 4.389 | 494 | +3.70% |
| 2026-05-21 | 4.4 | 4.4 | 4.213 | 4.233 | 4,354 | -0.99% |
| 2026-05-20 | 4.35 | 4.4 | 4.25 | 4.275 | 1,793 | +0.59% |
| 2026-05-19 | 4.322 | 4.399 | 4.2 | 4.25 | 1,950 | +3.65% |
| 2026-05-18 | 4.299 | 4.401 | 4.1 | 4.101 | 2,975 | +0.01% |
| 2026-05-15 | 4.269 | 4.269 | 4.1 | 4.1 | 1,063 | +0.00% |
| 2026-05-14 | 4.125 | 4.125 | 4.1 | 4.1 | 1,262 | +0.00% |
| 2026-05-13 | 4.106 | 4.14 | 4.1 | 4.1 | 918 | +1.23% |
| 2026-05-12 | 4.186 | 4.297 | 4.05 | 4.05 | 3,125 | -1.23% |
| 2026-05-11 | 4.08 | 4.206 | 4.08 | 4.101 | 2,075 | -2.23% |