5 DAY PERFORMANCE
-24.77%
1 MONTH PERFORMANCE
-23.36%
3 MONTH PERFORMANCE
+7.88%
6 MONTH PERFORMANCE
-27.43%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
-44.97%
Intercure Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.01 | 86.45 K | $59.07 M |
| 06/25/2026 | $1.01 | $1.03 (1.98%) | $1.10 | $1.00 | 32.93 K | $58.50 M |
| 06/24/2026 | $1.03 | $1.00 (-2.91%) | $1.06 | $0.99 | 141.21 K | $56.80 M |
| 06/23/2026 | $1.07 | $1.09 (1.87%) | $1.09 | $1.04 | 137.40 K | $61.91 M |
| 06/22/2026 | $0.97 | $1.09 (12.6%) | $1.16 | $0.94 | 591.50 K | $61.91 M |
| 06/18/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.90 | 13.91 K | $52.75 M |
| 06/17/2026 | $0.91 | $0.94 (2.67%) | $0.95 | $0.91 | 20.33 K | $53.33 M |
| 06/16/2026 | $0.94 | $0.96 (1.6%) | $1.00 | $0.92 | 16.08 K | $54.53 M |
| 06/15/2026 | $0.90 | $0.96 (6.7%) | $0.96 | $0.89 | 73.60 K | $54.24 M |
| 06/12/2026 | $0.87 | $0.87 (0.96%) | $0.97 | $0.87 | 496.31 K | $49.64 M |
| 06/11/2026 | $0.90 | $0.87 (-3.21%) | $0.90 | $0.87 | 4.16 K | $49.47 M |
| 06/10/2026 | $0.88 | $0.85 (-3.47%) | $0.90 | $0.85 | 47.70 K | $48.29 M |
| 06/09/2026 | $0.97 | $0.95 (-2.21%) | $0.98 | $0.94 | 28.20 K | $53.88 M |
| 06/08/2026 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.97 | 27.53 K | $56.23 M |
| 06/05/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.99 | 21.40 K | $57.94 M |
| 06/04/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 63.10 K | $59.64 M |
| 06/03/2026 | $1.03 | $1.04 (0.97%) | $1.04 | $1.02 | 17.35 K | $59.07 M |
| 06/02/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.02 | 40.30 K | $58.50 M |
| 06/01/2026 | $1.14 | $1.07 (-6.14%) | $1.16 | $1.07 | 33.03 K | $60.78 M |
| 05/29/2026 | $1.13 | $1.20 (6.19%) | $1.23 | $1.11 | 114.71 K | $68.16 M |
| 05/28/2026 | $1.01 | $1.07 (5.94%) | $1.20 | $1.01 | 144.50 K | $60.78 M |
| 05/27/2026 | $0.92 | $0.93 (0.63%) | $0.96 | $0.92 | 16.76 K | $52.70 M |
| 05/26/2026 | $0.91 | $0.91 (-0.52%) | $0.94 | $0.90 | 75.14 K | $51.43 M |
| 05/22/2026 | $0.85 | $0.88 (3.27%) | $0.88 | $0.84 | 2.50 K | $49.86 M |
| 05/21/2026 | $0.88 | $0.85 (-3.81%) | $0.88 | $0.84 | 21.80 K | $48.08 M |
| 05/20/2026 | $0.87 | $0.86 (-1.72%) | $0.88 | $0.85 | 8.97 K | $48.56 M |
| 05/19/2026 | $0.86 | $0.85 (-1.65%) | $0.88 | $0.84 | 9.75 K | $48.28 M |
| 05/18/2026 | $0.86 | $0.82 (-4.61%) | $0.88 | $0.82 | 14.90 K | $46.58 M |
| 05/15/2026 | $0.85 | $0.82 (-3.95%) | $0.85 | $0.82 | 5.32 K | $46.58 M |
| 05/14/2026 | $0.82 | $0.82 (-0.59%) | $0.82 | $0.82 | 6.31 K | $46.58 M |
| 05/13/2026 | $0.82 | $0.82 (-0.15%) | $0.83 | $0.82 | 4.59 K | $46.58 M |
| 05/12/2026 | $0.84 | $0.81 (-3.24%) | $0.86 | $0.81 | 15.63 K | $46.01 M |
| 05/11/2026 | $0.82 | $0.82 (0.5%) | $0.84 | $0.82 | 10.40 K | $46.58 M |
| 05/08/2026 | $0.86 | $0.84 (-3%) | $0.89 | $0.84 | 10.71 K | $47.64 M |
| 05/07/2026 | $0.86 | $0.84 (-1.73%) | $0.89 | $0.84 | 5.11 K | $47.77 M |
| 05/06/2026 | $0.87 | $0.88 (0.45%) | $0.90 | $0.85 | 16.80 K | $49.76 M |
| 05/05/2026 | $0.84 | $0.86 (2.31%) | $0.89 | $0.84 | 16.60 K | $49.02 M |
| 05/04/2026 | $0.83 | $0.82 (-1.44%) | $0.86 | $0.81 | 56.00 K | $46.63 M |
| 05/01/2026 | $0.86 | $0.89 (3.21%) | $0.89 | $0.86 | 23.34 K | $50.42 M |
| 04/30/2026 | $0.84 | $0.84 (0.66%) | $0.88 | $0.82 | 42.89 K | $47.81 M |
| 04/29/2026 | $0.85 | $0.81 (-4.54%) | $0.87 | $0.77 | 61.80 K | $46.09 M |
| 04/28/2026 | $0.89 | $0.87 (-2.2%) | $0.90 | $0.80 | 71.46 K | $49.23 M |
| 04/27/2026 | $0.93 | $0.90 (-3.34%) | $0.93 | $0.89 | 24.43 K | $51.06 M |
| 04/24/2026 | $0.90 | $0.91 (0.86%) | $0.92 | $0.85 | 64.61 K | $51.56 M |
| 04/23/2026 | $0.82 | $0.90 (9.63%) | $0.94 | $0.82 | 232.60 K | $51.06 M |
| 04/22/2026 | $0.79 | $0.81 (2.53%) | $0.87 | $0.76 | 181.91 K | $46.01 M |
| 04/21/2026 | $0.76 | $0.76 (0.01%) | $0.79 | $0.76 | 13.83 K | $43.17 M |
| 04/20/2026 | $0.76 | $0.75 (-0.79%) | $0.79 | $0.75 | 17.36 K | $42.60 M |
| 04/17/2026 | $0.78 | $0.77 (-0.63%) | $0.79 | $0.76 | 49.19 K | $43.74 M |
| 04/16/2026 | $0.77 | $0.77 (-0.49%) | $0.77 | $0.74 | 5.40 K | $43.57 M |
| 04/15/2026 | $0.76 | $0.75 (-0.93%) | $0.79 | $0.75 | 17.43 K | $42.53 M |
| 04/14/2026 | $0.75 | $0.76 (1.12%) | $0.79 | $0.73 | 12.44 K | $43.17 M |
| 04/13/2026 | $0.78 | $0.75 (-3.5%) | $0.78 | $0.75 | 45.38 K | $42.66 M |
| 04/10/2026 | $0.76 | $0.76 (-0.21%) | $0.77 | $0.76 | 4.11 K | $43.33 M |
| 04/09/2026 | $0.77 | $0.76 (-1.3%) | $0.77 | $0.74 | 7.14 K | $43.17 M |
| 04/08/2026 | $0.77 | $0.73 (-4.92%) | $0.77 | $0.72 | 42.35 K | $41.58 M |
| 04/07/2026 | $0.75 | $0.75 (0.54%) | $0.75 | $0.74 | 1.18 K | $42.60 M |
| 04/06/2026 | $0.76 | $0.75 (-1.32%) | $0.76 | $0.74 | 4.43 K | $42.60 M |
| 04/02/2026 | $0.75 | $0.76 (0.97%) | $0.76 | $0.73 | 4.64 K | $43.17 M |
| 04/01/2026 | $0.79 | $0.77 (-1.83%) | $0.79 | $0.74 | 2.45 K | $43.93 M |
| 03/31/2026 | $0.75 | $0.75 (-0.37%) | $0.75 | $0.73 | 28.71 K | $42.65 M |
| 03/30/2026 | $0.76 | $0.76 (-0.28%) | $0.76 | $0.73 | 3.14 K | $42.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
