5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
+9.19%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
-40.15%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
-46.41%
Intercure Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.82 | $0.82 (-0.15%) | $0.83 | $0.82 | 4.38 K | $46.29 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 |
| 03/27/2026 | $0.75 | $0.76 (1.44%) | $0.77 | $0.75 | 10.50 K | $43.17 M |
| 03/26/2026 | $0.74 | $0.73 (-1.4%) | $0.77 | $0.73 | 52.61 K | $41.47 M |
| 03/25/2026 | $0.74 | $0.73 (-1.89%) | $0.76 | $0.72 | 26.34 K | $41.46 M |
| 03/24/2026 | $0.75 | $0.75 (-0.04%) | $0.78 | $0.75 | 35.53 K | $42.61 M |
| 03/23/2026 | $0.75 | $0.77 (2%) | $0.79 | $0.75 | 6.90 K | $43.74 M |
| 03/20/2026 | $0.76 | $0.77 (2.44%) | $0.80 | $0.76 | 32.14 K | $43.95 M |
| 03/19/2026 | $0.77 | $0.77 (0.27%) | $0.78 | $0.75 | 36.44 K | $43.73 M |
| 03/18/2026 | $0.78 | $0.76 (-3.06%) | $0.79 | $0.72 | 57.30 K | $43.17 M |
| 03/17/2026 | $0.79 | $0.78 (-1.83%) | $0.79 | $0.77 | 36.31 K | $44.02 M |
| 03/16/2026 | $0.80 | $0.77 (-3.5%) | $0.81 | $0.76 | 26.86 K | $43.85 M |
| 03/13/2026 | $0.82 | $0.79 (-3.07%) | $0.82 | $0.79 | 14.90 K | $44.87 M |
| 03/12/2026 | $0.80 | $0.79 (-1.25%) | $0.81 | $0.79 | 9.52 K | $44.87 M |
| 03/11/2026 | $0.81 | $0.80 (-1.33%) | $0.82 | $0.80 | 27.37 K | $45.50 M |
| 03/10/2026 | $0.84 | $0.81 (-3.18%) | $0.84 | $0.81 | 10.10 K | $46.20 M |
| 03/09/2026 | $0.83 | $0.82 (-0.73%) | $0.86 | $0.82 | 6.51 K | $46.58 M |
| 03/06/2026 | $0.85 | $0.82 (-3.51%) | $0.85 | $0.81 | 30.50 K | $46.59 M |
| 03/05/2026 | $0.84 | $0.85 (1.83%) | $0.87 | $0.84 | 16.10 K | $48.30 M |
| 03/04/2026 | $0.87 | $0.85 (-1.98%) | $0.88 | $0.85 | 51.81 K | $48.28 M |
| 03/03/2026 | $0.84 | $0.83 (-1.5%) | $0.84 | $0.83 | 7.60 K | $47.15 M |
| 03/02/2026 | $0.84 | $0.85 (1.08%) | $0.86 | $0.84 | 15.05 K | $48.26 M |
| 02/27/2026 | $0.82 | $0.83 (1.41%) | $0.87 | $0.81 | 29.40 K | $47.14 M |
| 02/26/2026 | $0.85 | $0.80 (-5.5%) | $0.85 | $0.80 | 42.20 K | $45.57 M |
| 02/25/2026 | $0.83 | $0.83 (-0.07%) | $0.87 | $0.80 | 23.62 K | $47.16 M |
| 02/24/2026 | $0.84 | $0.85 (1.01%) | $0.87 | $0.80 | 95.12 K | $48.28 M |
| 02/23/2026 | $0.88 | $0.85 (-3.41%) | $0.89 | $0.81 | 113.15 K | $48.28 M |
| 02/20/2026 | $0.84 | $0.88 (4.76%) | $0.88 | $0.82 | 160.40 K | $49.98 M |
| 02/19/2026 | $0.88 | $0.84 (-5.16%) | $0.89 | $0.76 | 366.30 K | $47.63 M |
| 02/18/2026 | $0.88 | $0.89 (1.61%) | $0.90 | $0.87 | 9.70 K | $50.55 M |
| 02/17/2026 | $0.89 | $0.88 (-1.97%) | $0.89 | $0.87 | 8.20 K | $49.70 M |
| 02/13/2026 | $0.93 | $0.90 (-3.6%) | $0.93 | $0.87 | 48.83 K | $51.12 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.
