5 DAY PERFORMANCE
-84.87%
1 MONTH PERFORMANCE
-84.38%
3 MONTH PERFORMANCE
-83.27%
6 MONTH PERFORMANCE
-78.42%
YEAR-TO-DATE PERFORMANCE
-81.98%
1 YEAR PERFORMANCE
-90.24%
Intercure Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.10 | $5.03 (-1.37%) | $5.12 | $5.02 | 3.30 K | $50.99 M |
| 10/07/2026 | $5.32 | $5.13 (-3.57%) | $5.34 | $5.13 | 7.80 K | $52.00 M |
| 10/06/2026 | $5.30 | $5.32 (0.38%) | $5.32 | $5.30 | 2.62 K | $53.93 M |
| 10/05/2026 | $5.45 | $5.45 (0%) | $5.45 | $5.45 | 1.50 K | $55.25 M |
| 10/02/2026 | $5.38 | $5.42 (0.74%) | $5.42 | $5.38 | 2.95 K | $54.94 M |
| 10/01/2026 | $5.43 | $5.37 (-1.1%) | $5.48 | $5.37 | 2.01 K | $54.44 M |
| 09/30/2026 | $5.37 | $5.27 (-1.86%) | $5.38 | $5.23 | 3.60 K | $53.42 M |
| 09/29/2026 | $5.10 | $5.23 (2.55%) | $5.33 | $5.10 | 2.30 K | $53.02 M |
| 09/28/2026 | $5.01 | $5.09 (1.6%) | $5.10 | $5.01 | 2.10 K | $51.60 M |
| 09/25/2026 | $5.10 | $5.21 (2.16%) | $5.26 | $5.02 | 9.07 K | $52.82 M |
| 09/24/2026 | $5.42 | $5.26 (-2.95%) | $5.42 | $5.11 | 2.50 K | $53.32 M |
| 09/23/2026 | $5.38 | $5.47 (1.67%) | $5.47 | $5.25 | 5.25 K | $55.45 M |
| 09/22/2026 | $5.32 | $5.39 (1.32%) | $5.68 | $5.28 | 21.70 K | $54.64 M |
| 09/21/2026 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 500 | $53.22 M |
| 09/18/2026 | $5.35 | $5.31 (-0.75%) | $5.35 | $5.30 | 3.80 K | $53.83 M |
| 09/17/2026 | $5.32 | $5.31 (-0.19%) | $5.32 | $5.24 | 1.23 K | $53.83 M |
| 09/16/2026 | $5.21 | $5.31 (1.92%) | $5.36 | $5.21 | 2.53 K | $53.83 M |
| 09/15/2026 | $5.18 | $5.13 (-0.97%) | $5.18 | $5.13 | 2.32 K | $52.00 M |
| 09/14/2026 | $5.12 | $5.29 (3.32%) | $5.32 | $5.12 | 2.90 K | $53.63 M |
| 09/11/2026 | $5.26 | $5.16 (-1.9%) | $5.26 | $5.16 | 2.53 K | $52.31 M |
| 09/10/2026 | $5.23 | $5.24 (0.19%) | $5.27 | $5.23 | 5.22 K | $53.12 M |
| 09/09/2026 | $5.47 | $5.25 (-4.02%) | $5.47 | $5.18 | 7.93 K | $53.22 M |
| 09/08/2026 | $5.46 | $5.39 (-1.28%) | $5.60 | $5.34 | 9.25 K | $54.64 M |
| 09/04/2026 | $5.33 | $5.42 (1.69%) | $5.45 | $5.31 | 6.34 K | $54.94 M |
| 09/03/2026 | $5.27 | $5.26 (-0.19%) | $5.42 | $5.22 | 34.91 K | $53.32 M |
| 09/02/2026 | $5.47 | $5.40 (-1.28%) | $5.52 | $5.26 | 11.90 K | $54.74 M |
| 09/01/2026 | $5.79 | $5.51 (-4.84%) | $5.79 | $5.48 | 10.88 K | $55.86 M |
| 08/31/2026 | $5.79 | $5.76 (-0.52%) | $5.81 | $5.56 | 17.20 K | $58.39 M |
| 08/28/2026 | $5.69 | $5.78 (1.58%) | $5.89 | $5.69 | 5.33 K | $58.59 M |
| 08/27/2026 | $5.84 | $5.68 (-2.74%) | $5.84 | $5.61 | 9.46 K | $57.58 M |
| 08/26/2026 | $5.94 | $5.95 (0.17%) | $6.10 | $5.68 | 61.32 K | $60.32 M |
| 08/25/2026 | $5.80 | $5.88 (1.38%) | $5.97 | $5.53 | 98.02 K | $59.61 M |
| 08/24/2026 | $5.44 | $5.48 (0.74%) | $5.84 | $4.80 | 356.13 K | $55.55 M |
| 08/21/2026 | $4.40 | $4.26 (-3.18%) | $4.40 | $4.26 | 584.86 K | $43.18 M |
| 08/20/2026 | $4.45 | $4.35 (-2.25%) | $4.45 | $4.30 | 2.69 K | $44.10 M |
| 08/19/2026 | $4.63 | $4.65 (0.43%) | $4.75 | $4.24 | 14.78 K | $47.14 M |
| 08/18/2026 | $4.89 | $4.75 (-2.86%) | $4.89 | $4.64 | 298 | $48.15 M |
| 08/17/2026 | $4.85 | $4.74 (-2.27%) | $4.88 | $4.74 | 2.53 K | $48.05 M |
| 08/14/2026 | $4.63 | $4.95 (6.91%) | $4.95 | $4.63 | 1.24 K | $50.18 M |
| 08/13/2026 | $4.85 | $4.63 (-4.54%) | $4.85 | $4.63 | 340 | $46.94 M |
| 08/12/2026 | $4.80 | $4.82 (0.42%) | $5.00 | $4.60 | 1.84 K | $48.86 M |
| 08/11/2026 | $4.69 | $4.80 (2.35%) | $4.80 | $4.69 | 245 | $48.66 M |
| 08/10/2026 | $4.75 | $4.80 (1.05%) | $4.95 | $4.73 | 646 | $48.66 M |
| 08/07/2026 | $4.85 | $4.90 (1.03%) | $4.90 | $4.75 | 16.08 K | $49.67 M |
| 08/06/2026 | $4.81 | $4.63 (-3.74%) | $4.81 | $4.63 | 380 | $46.94 M |
| 08/05/2026 | $4.70 | $4.76 (1.28%) | $4.76 | $4.69 | 734 | $48.25 M |
| 08/04/2026 | $4.84 | $4.81 (-0.62%) | $4.84 | $4.60 | 1.08 K | $48.76 M |
| 08/03/2026 | $4.80 | $4.76 (-0.83%) | $5.00 | $4.62 | 1.69 K | $48.25 M |
| 07/31/2026 | $4.95 | $4.81 (-2.83%) | $4.95 | $4.72 | 3.42 K | $48.76 M |
| 07/30/2026 | $4.58 | $4.74 (3.49%) | $4.95 | $4.56 | 2.78 K | $48.05 M |
| 07/29/2026 | $4.63 | $4.38 (-5.4%) | $4.63 | $4.38 | 4.81 K | $44.40 M |
| 07/28/2026 | $4.64 | $4.60 (-0.86%) | $4.70 | $4.49 | 3.79 K | $46.63 M |
| 07/27/2026 | $4.50 | $4.52 (0.44%) | $4.89 | $4.50 | 2.90 K | $45.82 M |
| 07/24/2026 | $4.45 | $4.83 (8.54%) | $4.83 | $4.45 | 2.65 K | $48.96 M |
| 07/23/2026 | $5.00 | $4.76 (-4.8%) | $5.00 | $4.65 | 5.02 K | $48.25 M |
| 07/22/2026 | $4.55 | $4.70 (3.3%) | $4.80 | $4.55 | 2.42 K | $47.65 M |
| 07/21/2026 | $4.36 | $4.54 (4.13%) | $4.58 | $4.36 | 3.28 K | $46.02 M |
| 07/20/2026 | $4.53 | $4.55 (0.44%) | $4.70 | $4.40 | 2.89 K | $46.12 M |
| 07/17/2026 | $4.45 | $4.58 (2.92%) | $4.68 | $4.45 | 920 | $46.43 M |
| 07/16/2026 | $4.71 | $4.79 (1.7%) | $4.79 | $4.46 | 3.00 K | $48.56 M |
| 07/15/2026 | $4.80 | $4.77 (-0.63%) | $5.00 | $4.71 | 2.58 K | $48.35 M |
| 07/14/2026 | $4.95 | $4.95 (0%) | $5.00 | $4.83 | 3.84 K | $50.18 M |
| 07/13/2026 | $4.85 | $4.75 (-2.06%) | $5.00 | $4.55 | 3.72 K | $48.15 M |
| 07/10/2026 | $4.90 | $4.85 (-1.02%) | $4.90 | $4.75 | 748 | $49.17 M |
| 07/09/2026 | $4.79 | $4.90 (2.3%) | $4.90 | $4.79 | 752 | $49.67 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.
