5 DAY PERFORMANCE
-11.83%
1 MONTH PERFORMANCE
-15.11%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
-3.53%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
-51.19%
Intercure Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.88 | $0.85 (-3.24%) | $0.88 | $0.85 | 2.92 M | $43.16 M |
| 08/20/2026 | $0.89 | $0.87 (-2.36%) | $0.89 | $0.86 | 13.44 K | $44.05 M |
| 08/19/2026 | $0.93 | $0.93 (0.46%) | $0.95 | $0.85 | 73.91 K | $47.14 M |
| 08/18/2026 | $0.98 | $0.95 (-2.82%) | $0.98 | $0.93 | 1.49 K | $48.15 M |
| 08/17/2026 | $0.97 | $0.95 (-2.29%) | $0.98 | $0.95 | 12.64 K | $48.04 M |
| 08/14/2026 | $0.93 | $0.99 (6.89%) | $0.99 | $0.93 | 6.20 K | $50.18 M |
| 08/13/2026 | $0.97 | $0.93 (-4.52%) | $0.97 | $0.93 | 1.70 K | $46.95 M |
| 08/12/2026 | $0.96 | $0.96 (0.5%) | $1.00 | $0.92 | 9.20 K | $48.90 M |
| 08/11/2026 | $0.94 | $0.96 (2.31%) | $0.96 | $0.94 | 1.22 K | $48.66 M |
| 08/10/2026 | $0.95 | $0.96 (0.99%) | $0.99 | $0.95 | 3.23 K | $48.66 M |
| 08/07/2026 | $0.97 | $0.98 (1.03%) | $0.98 | $0.95 | 80.39 K | $49.67 M |
| 08/06/2026 | $0.96 | $0.93 (-3.82%) | $0.96 | $0.93 | 1.90 K | $46.90 M |
| 08/05/2026 | $0.94 | $0.95 (1.24%) | $0.95 | $0.94 | 3.67 K | $48.24 M |
| 08/04/2026 | $0.97 | $0.96 (-0.43%) | $0.97 | $0.92 | 5.40 K | $48.81 M |
| 08/03/2026 | $0.96 | $0.95 (-0.74%) | $1.00 | $0.92 | 8.43 K | $48.30 M |
| 07/31/2026 | $0.99 | $0.96 (-2.85%) | $0.99 | $0.95 | 17.11 K | $48.75 M |
| 07/30/2026 | $0.92 | $0.95 (3.65%) | $0.99 | $0.91 | 13.89 K | $48.07 M |
| 07/29/2026 | $0.93 | $0.88 (-5.32%) | $0.93 | $0.88 | 24.06 K | $44.42 M |
| 07/28/2026 | $0.93 | $0.92 (-0.86%) | $0.94 | $0.90 | 18.93 K | $46.61 M |
| 07/27/2026 | $0.90 | $0.90 (0.33%) | $0.98 | $0.90 | 14.51 K | $45.77 M |
| 07/24/2026 | $0.89 | $0.97 (8.54%) | $0.97 | $0.89 | 13.23 K | $48.96 M |
| 07/23/2026 | $1.00 | $0.95 (-4.69%) | $1.00 | $0.93 | 25.11 K | $48.30 M |
| 07/22/2026 | $0.91 | $0.94 (3.19%) | $0.96 | $0.91 | 12.10 K | $47.65 M |
| 07/21/2026 | $0.87 | $0.91 (4.13%) | $0.92 | $0.87 | 16.42 K | $45.98 M |
| 07/20/2026 | $0.91 | $0.91 (0.49%) | $0.94 | $0.88 | 14.43 K | $46.12 M |
| 07/17/2026 | $0.89 | $0.92 (2.92%) | $0.94 | $0.89 | 4.60 K | $46.43 M |
| 07/16/2026 | $0.94 | $0.96 (1.7%) | $0.96 | $0.89 | 15.00 K | $48.56 M |
| 07/15/2026 | $0.96 | $0.95 (-0.61%) | $1.00 | $0.94 | 12.90 K | $48.38 M |
| 07/14/2026 | $0.99 | $0.99 (0%) | $1.00 | $0.97 | 19.22 K | $50.18 M |
| 07/13/2026 | $0.97 | $0.95 (-2.06%) | $1.00 | $0.91 | 18.60 K | $48.15 M |
| 07/10/2026 | $0.98 | $0.97 (-1.02%) | $0.98 | $0.95 | 3.74 K | $49.17 M |
| 07/09/2026 | $0.96 | $0.98 (2.26%) | $0.98 | $0.96 | 3.76 K | $49.67 M |
| 07/08/2026 | $0.95 | $0.97 (2.09%) | $0.98 | $0.95 | 5.13 K | $49.17 M |
| 07/07/2026 | $0.98 | $0.96 (-1.86%) | $0.98 | $0.96 | 14.90 K | $48.91 M |
| 07/06/2026 | $1.08 | $1.00 (-7.41%) | $1.08 | $0.97 | 122.20 K | $50.69 M |
| 07/02/2026 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.07 | 35.40 K | $55.25 M |
| 07/01/2026 | $1.10 | $1.13 (2.73%) | $1.14 | $1.09 | 27.30 K | $57.28 M |
| 06/30/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.04 | 39.50 K | $55.76 M |
| 06/29/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 9.10 K | $52.71 M |
| 06/26/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.01 | 86.45 K | $52.71 M |
| 06/25/2026 | $1.01 | $1.03 (1.98%) | $1.10 | $1.00 | 32.93 K | $52.21 M |
| 06/24/2026 | $1.03 | $1.00 (-2.91%) | $1.06 | $0.99 | 141.21 K | $50.69 M |
| 06/23/2026 | $1.07 | $1.09 (1.87%) | $1.09 | $1.04 | 137.40 K | $55.25 M |
| 06/22/2026 | $0.97 | $1.09 (12.6%) | $1.16 | $0.94 | 591.50 K | $55.25 M |
| 06/18/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.90 | 13.91 K | $47.07 M |
| 06/17/2026 | $0.91 | $0.94 (2.67%) | $0.95 | $0.91 | 20.33 K | $47.59 M |
| 06/16/2026 | $0.94 | $0.96 (1.6%) | $1.00 | $0.92 | 16.08 K | $48.66 M |
| 06/15/2026 | $0.90 | $0.96 (6.7%) | $0.96 | $0.89 | 73.60 K | $48.41 M |
| 06/12/2026 | $0.87 | $0.87 (0.96%) | $0.97 | $0.87 | 496.31 K | $44.30 M |
| 06/11/2026 | $0.90 | $0.87 (-3.21%) | $0.90 | $0.87 | 4.16 K | $44.15 M |
| 06/10/2026 | $0.88 | $0.85 (-3.47%) | $0.90 | $0.85 | 47.70 K | $43.09 M |
| 06/09/2026 | $0.97 | $0.95 (-2.21%) | $0.98 | $0.94 | 28.20 K | $48.08 M |
| 06/08/2026 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.97 | 27.53 K | $50.18 M |
| 06/05/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.99 | 21.40 K | $51.70 M |
| 06/04/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 63.10 K | $53.22 M |
| 06/03/2026 | $1.03 | $1.04 (0.97%) | $1.04 | $1.02 | 17.35 K | $52.71 M |
| 06/02/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.02 | 40.30 K | $52.21 M |
| 06/01/2026 | $1.14 | $1.07 (-6.14%) | $1.16 | $1.07 | 33.03 K | $54.23 M |
| 05/29/2026 | $1.13 | $1.20 (6.19%) | $1.23 | $1.11 | 114.71 K | $60.82 M |
| 05/28/2026 | $1.01 | $1.07 (5.94%) | $1.20 | $1.01 | 144.50 K | $54.23 M |
| 05/27/2026 | $0.92 | $0.93 (0.63%) | $0.96 | $0.92 | 16.76 K | $47.03 M |
| 05/26/2026 | $0.91 | $0.91 (-0.52%) | $0.94 | $0.90 | 75.14 K | $45.90 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.
