Dark

INCR
Intercure Ltd.
stock NASDAQ

At Close

Aug 21, 2026 10:31:07 AM EDT

0.8700USD+0.115%(+0.0010)8,416

0.5200Bid 1.26Ask 0.7400Spread

Pre-market

Aug 19, 2026 9:25:30 AM EDT

0.8706USD+0.184%(+0.0016)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

0.8690USD-2.360%(-0.0210)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.870000	0.870000	0.870000	0.870000	+0.115%	8,416	0.000%
2026-08-20	0.890000	0.890100	0.860200	0.869000	-6.559%	13,436	+0.115%
2026-08-19	0.925700	0.950800	0.847900	0.930000	-2.105%	73,912	-6.452%
2026-08-18	0.977600	0.977600	0.927000	0.950000	+0.232%	1,490	-8.421%
2026-08-17	0.970000	0.975899	0.947800	0.947800	-4.263%	12,637	-8.208%
2026-08-14	0.926200	0.990000	0.926200	0.990000	+6.888%	6,191	-12.121%
2026-08-13	0.970000	0.970000	0.926100	0.926200	-4.001%	1,673	-6.068%
2026-08-12	0.960000	0.999900	0.920000	0.964800	+0.500%	9,195	-9.826%
2026-08-11	0.938300	0.960000	0.938300	0.960000	0.000%	1,225	-9.375%
2026-08-10	0.950600	0.990000	0.946600	0.960000	-2.041%	3,230	-9.375%
2026-08-07	0.970000	0.980000	0.950000	0.980000	+5.912%	80,393	-11.224%
2026-08-06	0.962100	0.962100	0.925300	0.925300	-2.774%	1,856	-5.976%
2026-08-05	0.940000	0.952700	0.937800	0.951700	-1.163%	3,514	-8.585%
2026-08-04	0.967100	0.967100	0.920000	0.962900	+1.049%	5,396	-9.648%
2026-08-03	0.960000	0.999900	0.923200	0.952900	-0.925%	8,429	-8.700%
2026-07-31	0.990000	0.990000	0.945000	0.961800	+1.413%	17,115	-9.545%
2026-07-30	0.915000	0.990000	0.912700	0.948400	+8.228%	13,887	-8.267%
2026-07-29	0.925500	0.925500	0.876000	0.876300	-4.698%	24,064	-0.719%
2026-07-28	0.927500	0.940000	0.898000	0.919500	+1.827%	18,932	-5.383%
2026-07-27	0.900000	0.978800	0.900000	0.903000	-6.522%	14,506	-3.654%
2026-07-24	0.890000	0.966000	0.890000	0.966000	+1.364%	13,233	-9.938%
2026-07-23	0.999900	0.999900	0.930000	0.953000	+1.383%	24,988	-8.709%
2026-07-22	0.910900	0.959800	0.910900	0.940000	+3.616%	12,064	-7.447%
2026-07-21	0.871200	0.915100	0.871100	0.907200	-0.308%	16,422	-4.101%
2026-07-20	0.905600	0.939500	0.880000	0.910000	-0.655%	14,426	-4.396%
2026-07-17	0.890000	0.935000	0.890000	0.916000	-4.384%	4,582	-5.022%
2026-07-16	0.942000	0.958000	0.891000	0.958000	+0.367%	15,001	-9.186%
2026-07-15	0.960400	0.999100	0.941000	0.954500	-3.586%	12,901	-8.853%
2026-07-14	0.990000	1.000000	0.966200	0.990000	+4.211%	19,002	-12.121%
2026-07-13	0.970000	1.000000	0.910000	0.950000	-2.062%	18,552	-8.421%
2026-07-10	0.980000	0.980000	0.950000	0.970000	-1.020%	3,609	-10.309%
2026-07-09	0.958300	0.980000	0.958300	0.980000	+1.031%	3,758	-11.224%
2026-07-08	0.950100	0.975000	0.950100	0.970000	+0.529%	5,131	-10.309%
2026-07-07	0.983200	0.984400	0.964900	0.964900	-3.510%	14,864	-9.835%
2026-07-06	1.080000	1.080000	0.965500	1.000000	-8.257%	122,159	-13.000%
2026-07-02	1.110000	1.130000	1.070700	1.090000	-3.540%	35,386	-20.183%
2026-07-01	1.100000	1.140000	1.090000	1.130000	+2.727%	27,264	-23.009%
2026-06-30	1.070000	1.110000	1.040000	1.100000	+5.942%	39,368	-20.909%
2026-06-29	1.070000	1.070000	1.030000	1.038300	-0.163%	9,088	-16.209%
2026-06-26	1.026300	1.070000	1.010000	1.040000	+0.971%	86,450	-16.346%
2026-06-25	1.013100	1.100000	0.996200	1.030000	+3.000%	32,931	-15.534%
2026-06-24	1.030000	1.060000	0.987600	1.000000	-8.257%	141,214	-13.000%
2026-06-23	1.070000	1.090000	1.040000	1.090000	0.000%	137,387	-20.183%
2026-06-22	0.968000	1.160000	0.939800	1.090000	+17.368%	591,485	-20.183%
2026-06-18	0.928700	0.928700	0.899600	0.928700	-1.086%	13,908	-6.321%
2026-06-17	0.914500	0.950000	0.910000	0.938900	-2.198%	20,334	-7.338%
2026-06-16	0.944900	0.999900	0.916500	0.960000	+0.524%	16,078	-9.375%
2026-06-15	0.895000	0.955600	0.891200	0.955000	+9.268%	73,580	-8.901%
2026-06-12	0.865700	0.969500	0.865700	0.874000	+0.344%	496,307	-0.458%
2026-06-11	0.899900	0.899900	0.865800	0.871000	+2.459%	4,163	-0.115%
2026-06-10	0.880700	0.897900	0.849950	0.850100	-10.379%	47,702	+2.341%
2026-06-09	0.970000	0.980000	0.942100	0.948550	-4.187%	28,167	-8.281%
2026-06-08	1.010000	1.020000	0.970400	0.990000	-2.941%	27,528	-12.121%
2026-06-05	1.046800	1.046800	0.990600	1.020000	-2.857%	21,401	-14.706%
2026-06-04	1.050000	1.070000	1.030000	1.050000	+0.962%	63,076	-17.143%
2026-06-03	1.030000	1.040000	1.020000	1.040000	+0.971%	17,345	-16.346%
2026-06-02	1.090000	1.090000	1.020000	1.030000	-3.738%	40,266	-15.534%
2026-06-01	1.140000	1.160000	1.070000	1.070000	-10.833%	33,030	-18.692%
2026-05-29	1.130000	1.230000	1.110000	1.200000	+12.150%	114,712	-27.500%
2026-05-28	1.010000	1.198200	1.010000	1.070000	+15.314%	144,462	-18.692%
2026-05-27	0.922100	0.955900	0.922100	0.927900	+2.474%	16,775	-6.240%
2026-05-26	0.910200	0.942700	0.900100	0.905500	+3.155%	75,145	-3.920%
2026-05-22	0.850000	0.877801	0.840000	0.877801	+3.698%	2,471	-0.889%
2026-05-21	0.880000	0.880000	0.842699	0.846500	-0.994%	21,770	+2.776%
2026-05-20	0.870000	0.880000	0.850000	0.855000	+0.588%	8,968	+1.754%
2026-05-19	0.864300	0.879700	0.840000	0.850000	+3.646%	9,753	+2.353%
2026-05-18	0.859700	0.880100	0.820000	0.820100	+0.012%	14,879	+6.085%
2026-05-15	0.853700	0.853700	0.820000	0.820000	0.000%	5,318	+6.098%
2026-05-14	0.824900	0.824901	0.820000	0.820000	0.000%	6,313	+6.098%
2026-05-13	0.821200	0.828051	0.820000	0.820000	+1.235%	4,595	+6.098%
2026-05-12	0.837100	0.859499	0.810000	0.810000	-1.232%	15,629	+7.407%
2026-05-11	0.816000	0.841100	0.816000	0.820100	-2.229%	10,379	+6.085%
2026-05-08	0.864750	0.891600	0.838800	0.838800	-0.262%	10,710	+3.720%
2026-05-07	0.855799	0.891600	0.841000	0.841000	-3.995%	5,113	+3.448%
2026-05-06	0.872100	0.900000	0.851701	0.876000	+1.506%	16,752	-0.685%
2026-05-05	0.843500	0.894100	0.843500	0.863000	+5.116%	16,557	+0.811%
2026-05-04	0.833000	0.856800	0.812700	0.821000	-7.503%	55,971	+5.968%
2026-05-01	0.860000	0.893000	0.860000	0.887600	+5.453%	23,342	-1.983%
2026-04-30	0.836200	0.883200	0.822300	0.841700	+3.734%	42,886	+3.362%
2026-04-29	0.850000	0.866700	0.770000	0.811399	-6.381%	61,804	+7.222%
2026-04-28	0.886200	0.895200	0.800000	0.866700	-3.582%	71,464	+0.381%
2026-04-27	0.930000	0.930000	0.891300	0.898900	-0.969%	24,338	-3.215%
2026-04-24	0.900000	0.920000	0.845100	0.907700	+0.968%	64,611	-4.153%
2026-04-23	0.820000	0.938874	0.820000	0.899000	+10.988%	232,555	-3.226%
2026-04-22	0.790000	0.870000	0.760100	0.810000	+6.565%	181,906	+7.407%
2026-04-21	0.760000	0.789900	0.760000	0.760100	+1.347%	13,833	+14.459%
2026-04-20	0.756000	0.790000	0.747300	0.750000	-2.610%	17,588	+16.000%
2026-04-17	0.775000	0.790000	0.760000	0.770100	+0.404%	49,070	+12.972%
2026-04-16	0.770800	0.770800	0.741600	0.767000	+2.444%	5,382	+13.429%
2026-04-15	0.755700	0.785700	0.746050	0.748700	-1.487%	17,374	+16.201%
2026-04-14	0.751600	0.789899	0.734101	0.760000	+1.198%	12,441	+14.474%
2026-04-13	0.778200	0.778200	0.747500	0.751000	-1.560%	45,379	+15.846%
2026-04-10	0.764474	0.774000	0.762900	0.762900	+0.382%	4,111	+14.039%
2026-04-09	0.770000	0.770000	0.741500	0.760000	+3.825%	7,140	+14.474%
2026-04-08	0.769900	0.769900	0.720000	0.732000	-2.400%	42,350	+18.852%
2026-04-07	0.746000	0.750000	0.740000	0.750000	0.000%	1,177	+16.000%
2026-04-06	0.760000	0.760000	0.743200	0.750000	-1.316%	4,432	+16.000%
2026-04-02	0.752700	0.760000	0.731000	0.760000	-1.733%	4,639	+14.474%
2026-04-01	0.787800	0.787800	0.739600	0.773400	+2.996%	2,447	+12.490%
2026-03-31	0.753700	0.754900	0.731000	0.750900	-0.740%	28,715	+15.861%
2026-03-30	0.758600	0.760000	0.731100	0.756500	-0.474%	3,144	+15.003%
2026-03-27	0.749300	0.769800	0.749000	0.760100	+4.109%	10,465	+14.459%
2026-03-26	0.740500	0.773999	0.730000	0.730100	+0.014%	52,615	+19.162%
2026-03-25	0.744100	0.760000	0.721700	0.730000	-2.680%	26,342	+19.178%
2026-03-24	0.750400	0.781300	0.747500	0.750100	-2.584%	35,531	+15.985%
2026-03-23	0.754900	0.787000	0.754900	0.770000	-0.478%	6,904	+12.987%
2026-03-20	0.755300	0.798700	0.755100	0.773700	+0.494%	32,137	+12.447%
2026-03-19	0.767800	0.784800	0.751400	0.769900	+1.303%	36,442	+13.002%
2026-03-18	0.784000	0.791999	0.720000	0.760000	-1.942%	57,294	+14.474%
2026-03-17	0.789500	0.789500	0.770100	0.775049	+0.395%	36,306	+12.251%
2026-03-16	0.800000	0.808300	0.760000	0.772000	-2.278%	26,863	+12.694%
2026-03-13	0.815000	0.820000	0.790000	0.790000	0.000%	14,858	+10.127%
2026-03-12	0.800000	0.810000	0.790000	0.790000	-1.373%	9,517	+10.127%
2026-03-11	0.811800	0.822500	0.800000	0.801000	-1.512%	27,368	+8.614%
2026-03-10	0.840000	0.844800	0.813300	0.813300	-0.817%	10,062	+6.972%
2026-03-09	0.826000	0.861499	0.820000	0.820000	-0.024%	6,514	+6.098%
2026-03-06	0.850000	0.850000	0.814200	0.820200	-3.551%	30,494	+6.072%
2026-03-05	0.835100	0.870000	0.835100	0.850400	+0.047%	16,076	+2.305%
2026-03-04	0.867200	0.884700	0.849500	0.850000	+2.397%	51,812	+2.353%
2026-03-03	0.842700	0.842700	0.829900	0.830100	-2.295%	7,601	+4.807%
2026-03-02	0.840500	0.860349	0.839950	0.849600	+2.361%	15,046	+2.401%
2026-02-27	0.818500	0.866900	0.805000	0.830000	+3.453%	29,402	+4.819%
2026-02-26	0.849000	0.849000	0.800800	0.802300	-3.361%	42,180	+8.438%
2026-02-25	0.830770	0.871000	0.795100	0.830200	-2.329%	23,616	+4.794%
2026-02-24	0.841500	0.870600	0.800000	0.850000	0.000%	95,120	+2.353%
2026-02-23	0.880000	0.890000	0.805900	0.850000	-3.409%	113,149	+2.353%
2026-02-20	0.840000	0.880000	0.815200	0.880000	+4.937%	160,364	-1.136%
2026-02-19	0.884200	0.890000	0.761200	0.838600	-5.775%	366,261	+3.744%
2026-02-18	0.875900	0.900000	0.872600	0.890000	+1.714%	9,696	-2.247%
2026-02-17	0.892600	0.892600	0.872200	0.875000	-2.778%	8,175	-0.571%
2026-02-13	0.933600	0.933600	0.870000	0.900000	+1.067%	48,806	-3.333%
2026-02-12	0.920000	0.920000	0.886100	0.890500	-2.143%	6,986	-2.302%
2026-02-11	0.914500	0.961045	0.900100	0.910000	-1.087%	13,596	-4.396%
2026-02-10	0.964800	0.964800	0.898500	0.920000	-0.109%	31,575	-5.435%
2026-02-09	0.901000	0.940000	0.860500	0.921000	+4.280%	50,160	-5.537%
2026-02-06	0.860000	0.896500	0.860000	0.883200	+2.698%	5,335	-1.495%
2026-02-05	0.899000	0.920000	0.860000	0.860000	-3.825%	5,536	+1.163%
2026-02-04	0.925700	0.939700	0.867500	0.894200	-4.771%	161,279	-2.706%
2026-02-03	0.938000	0.980000	0.920000	0.939000	0.000%	39,195	-7.348%
2026-02-02	0.930000	0.939900	0.863700	0.939000	+1.733%	50,407	-7.348%
2026-01-30	0.926000	0.940000	0.920050	0.923000	+1.262%	39,792	-5.742%
2026-01-29	0.929000	0.930000	0.910400	0.911500	-1.989%	2,926	-4.553%
2026-01-28	0.930000	0.940600	0.905000	0.930000	-2.506%	19,287	-6.452%
2026-01-27	0.951000	0.969900	0.900200	0.953900	+0.252%	58,484	-8.795%
2026-01-26	0.943400	0.968600	0.935100	0.951500	+2.092%	112,170	-8.565%
2026-01-23	0.912400	0.942800	0.912400	0.932000	-0.427%	10,885	-6.652%
2026-01-22	0.931900	0.954200	0.930100	0.936000	+1.135%	40,024	-7.051%
2026-01-21	0.941600	0.950000	0.900300	0.925500	-0.291%	35,018	-5.997%
2026-01-20	0.951600	0.962651	0.864800	0.928200	-3.323%	118,375	-6.270%
2026-01-16	0.960000	0.977900	0.952800	0.960100	+1.010%	31,787	-9.384%
2026-01-15	0.965900	0.973700	0.950000	0.950500	+1.160%	10,128	-8.469%
2026-01-14	0.951900	0.976000	0.939600	0.939600	-0.361%	15,835	-7.407%
2026-01-13	0.978400	0.980100	0.903000	0.943000	-4.351%	54,567	-7.741%
2026-01-12	1.000000	1.020000	0.980500	0.985900	-3.343%	30,056	-11.756%
2026-01-09	0.983800	1.020000	0.983800	1.020000	+6.239%	57,392	-14.706%
2026-01-08	0.942500	0.966200	0.920000	0.960100	+2.138%	27,761	-9.384%
2026-01-07	0.970000	0.999700	0.872000	0.940000	-4.277%	356,930	-7.447%
2026-01-06	1.020000	1.040000	0.975600	0.982000	-5.577%	143,439	-11.405%
2026-01-05	1.080000	1.080000	1.010000	1.040000	+0.971%	232,744	-16.346%
2026-01-02	1.000000	1.060000	0.990500	1.030000	+13.187%	142,960	-15.534%
2025-12-31	1.070000	1.070000	0.680000	0.910000	-8.359%	1,301,320	-4.396%
2025-12-30	1.090000	1.110000	0.989500	0.993000	-6.321%	537,182	-12.387%
2025-12-29	1.120000	1.120000	1.050100	1.060000	-5.778%	78,525	-17.925%
2025-12-26	1.130000	1.130000	1.020000	1.125000	-1.316%	68,030	-22.667%
2025-12-24	1.170000	1.170000	1.115000	1.140000	-3.390%	17,692	-23.684%
2025-12-23	1.200000	1.200000	1.150000	1.180000	-4.065%	86,647	-26.271%
2025-12-22	1.260000	1.270000	1.220000	1.230000	-9.559%	127,939	-29.268%
2025-12-19	1.400000	1.420000	1.300000	1.360000	-6.207%	132,022	-36.029%
2025-12-18	1.460000	1.469900	1.420000	1.450000	+2.113%	88,155	-40.000%
2025-12-17	1.460000	1.509800	1.410000	1.420000	-2.069%	83,213	-38.732%
2025-12-16	1.390000	1.460000	1.350000	1.450000	+3.571%	105,094	-40.000%
2025-12-15	1.420000	1.420200	1.353571	1.400000	+6.061%	144,997	-37.857%
2025-12-12	1.350000	1.450000	1.270000	1.320000	+6.152%	157,737	-34.091%
2025-12-11	1.250000	1.259900	1.238000	1.243500	+1.205%	8,861	-30.036%
2025-12-10	1.250000	1.252800	1.228700	1.228700	-3.252%	11,509	-29.193%
2025-12-09	1.270000	1.290000	1.259000	1.270000	-2.239%	6,010	-31.496%
2025-12-08	1.290000	1.299090	1.280000	1.299090	-4.479%	4,233	-33.030%
2025-12-05	1.328100	1.360000	1.328100	1.360000	+2.256%	4,036	-36.029%
2025-12-04	1.310000	1.380000	1.283700	1.330000	+1.527%	16,334	-34.586%
2025-12-03	1.290000	1.320000	1.270000	1.310000	-0.758%	7,066	-33.588%
2025-12-02	1.310000	1.340000	1.310000	1.320000	-0.752%	3,601	-34.091%
2025-12-01	1.300000	1.398600	1.300000	1.330000	-0.576%	14,228	-34.586%
2025-11-28	1.337700	1.337700	1.337700	1.337700	-0.911%	2,323	-34.963%
2025-11-26	1.336100	1.350000	1.310000	1.350000	+3.846%	1,660	-35.556%
2025-11-25	1.320000	1.320000	1.300000	1.300000	0.000%	8,763	-33.077%
2025-11-24	1.310000	1.349900	1.290000	1.300000	-0.839%	9,575	-33.077%
2025-11-21	1.310000	1.311000	1.300000	1.311000	+0.668%	2,047	-33.638%
2025-11-20	1.330000	1.330000	1.300000	1.302300	-2.813%	4,244	-33.195%
2025-11-19	1.340000	1.370000	1.310800	1.340000	+1.515%	6,222	-35.075%
2025-11-18	1.330000	1.347300	1.310000	1.320000	-3.579%	3,400	-34.091%
2025-11-17	1.350000	1.380000	1.313600	1.369000	-0.073%	19,071	-36.450%
2025-11-14	1.370000	1.388400	1.340000	1.370000	0.000%	51,995	-36.496%
2025-11-13	1.400000	1.400000	1.340100	1.370000	+0.735%	14,789	-36.496%
2025-11-12	1.400000	1.410000	1.310000	1.360000	-3.546%	20,279	-36.029%
2025-11-11	1.400000	1.415000	1.360000	1.410000	-1.399%	11,696	-38.298%
2025-11-10	1.410000	1.430000	1.330000	1.430000	+5.926%	75,390	-39.161%
2025-11-07	1.330000	1.350000	1.320000	1.350000	-2.174%	18,547	-35.556%
2025-11-06	1.390000	1.390000	1.335000	1.380000	+0.532%	4,506	-36.957%
2025-11-05	1.399200	1.400000	1.360100	1.372700	-0.529%	9,213	-36.621%
2025-11-04	1.410000	1.410100	1.370000	1.380000	-5.479%	16,754	-36.957%
2025-11-03	1.430000	1.460000	1.396300	1.460000	+4.286%	66,848	-40.411%
2025-10-31	1.410000	1.410000	1.380000	1.400000	0.000%	11,609	-37.857%
2025-10-30	1.400000	1.400000	1.320000	1.400000	+0.719%	17,276	-37.857%
2025-10-29	1.450000	1.470000	1.390000	1.390000	-3.472%	36,109	-37.410%
2025-10-28	1.470000	1.470000	1.400000	1.440000	-2.041%	14,707	-39.583%
2025-10-27	1.520000	1.520000	1.470000	1.470000	-2.649%	7,263	-40.816%
2025-10-24	1.480000	1.511700	1.467000	1.510000	+2.721%	31,242	-42.384%
2025-10-23	1.460000	1.510000	1.440100	1.470000	+2.797%	17,211	-40.816%
2025-10-22	1.490000	1.500100	1.420000	1.430000	-4.027%	32,840	-39.161%
2025-10-21	1.540000	1.540000	1.470000	1.490000	-4.481%	6,644	-41.611%
2025-10-20	1.580000	1.580000	1.490000	1.559900	-1.893%	54,854	-44.227%
2025-10-17	1.560000	1.590000	1.490100	1.590000	+3.247%	40,328	-45.283%
2025-10-16	1.600000	1.620000	1.540000	1.540000	-2.532%	57,258	-43.506%
2025-10-15	1.610000	1.620000	1.580000	1.580000	-2.769%	6,715	-44.937%
2025-10-14	1.630000	1.632000	1.550000	1.625000	-0.307%	28,769	-46.462%
2025-10-13	1.615000	1.663800	1.580500	1.630000	+1.875%	39,272	-46.626%
2025-10-10	1.680000	1.680000	1.558000	1.600000	-4.762%	30,074	-45.625%
2025-10-09	1.620000	1.690000	1.600000	1.680000	+4.348%	128,800	-48.214%
2025-10-08	1.620000	1.620000	1.500000	1.610000	-0.310%	133,660	-45.963%
2025-10-07	1.590000	1.621800	1.580000	1.615000	+1.572%	7,217	-46.130%
2025-10-06	1.650000	1.650000	1.580000	1.590000	-1.852%	21,740	-45.283%
2025-10-03	1.620000	1.620000	1.583400	1.620000	+0.621%	48,219	-46.296%
2025-10-02	1.660000	1.660000	1.610000	1.610000	-2.424%	13,365	-45.963%
2025-10-01	1.660000	1.660000	1.594400	1.650000	+0.610%	13,285	-47.273%
2025-09-30	1.620000	1.670000	1.610000	1.640000	+5.128%	80,905	-46.951%
2025-09-29	1.630000	1.640000	1.400000	1.560000	+6.849%	1,867,634	-44.231%
2025-09-26	1.440000	1.460000	1.420000	1.460000	+1.389%	58,307	-40.411%
2025-09-25	1.490000	1.490000	1.420000	1.440000	-1.370%	29,702	-39.583%
2025-09-24	1.450000	1.467200	1.430000	1.460000	+0.690%	81,944	-40.411%
2025-09-23	1.480000	1.489900	1.450000	1.450000	-2.027%	34,901	-40.000%
2025-09-22	1.490000	1.509900	1.460000	1.480000	+1.370%	104,075	-41.216%
2025-09-19	1.550000	1.550000	1.450000	1.460000	-2.046%	179,038	-40.411%
2025-09-18	1.520000	1.535800	1.480000	1.490500	-2.582%	20,127	-41.630%
2025-09-17	1.514500	1.540000	1.510000	1.530000	-2.548%	18,442	-43.137%
2025-09-16	1.500000	1.590000	1.500000	1.570000	+2.460%	8,123	-44.586%
2025-09-15	1.550000	1.550000	1.511500	1.532300	-2.401%	7,016	-43.223%
2025-09-12	1.560000	1.570000	1.550100	1.570000	+1.290%	6,003	-44.586%
2025-09-11	1.580000	1.600000	1.550000	1.550000	-2.208%	16,343	-43.871%
2025-09-10	1.580000	1.630000	1.570000	1.585000	-0.938%	14,047	-45.110%
2025-09-09	1.610000	1.610100	1.580000	1.600000	-1.538%	13,984	-45.625%
2025-09-08	1.600000	1.626500	1.550000	1.625000	+2.848%	50,075	-46.462%
2025-09-05	1.590000	1.590000	1.580000	1.580000	+0.273%	1,154	-44.937%
2025-09-04	1.570000	1.650000	1.570000	1.575700	-2.155%	14,745	-44.786%
2025-09-03	1.630000	1.630000	1.610400	1.610400	-1.202%	1,199	-45.976%
2025-09-02	1.580000	1.630000	1.550700	1.630000	+3.165%	9,256	-46.626%
2025-08-29	1.640000	1.640000	1.579900	1.580000	-2.337%	5,450	-44.937%
2025-08-28	1.600000	1.630000	1.582100	1.617800	-0.748%	36,647	-46.223%
2025-08-27	1.642700	1.648000	1.630000	1.630000	-2.395%	6,147	-46.626%
2025-08-26	1.660000	1.682000	1.632000	1.670000	+0.602%	10,566	-47.904%
2025-08-25	1.660000	1.680000	1.510000	1.660000	-1.190%	27,041	-47.590%
2025-08-22	1.679000	1.710000	1.650000	1.680000	+0.551%	23,434	-48.214%
2025-08-21	1.610000	1.670800	1.610000	1.670800	+2.503%	4,895	-47.929%
2025-08-20	1.620000	1.660000	1.570000	1.630000	-0.610%	14,256	-46.626%
2025-08-19	1.650000	1.670000	1.552000	1.640000	+1.863%	24,264	-46.951%
2025-08-18	1.600000	1.640000	1.581000	1.610000	-1.227%	34,665	-45.963%
2025-08-15	1.640000	1.665000	1.610000	1.630000	-1.807%	25,157	-46.626%
2025-08-14	1.640000	1.660000	1.630000	1.660000	+1.220%	16,157	-47.590%
2025-08-13	1.660000	1.700000	1.610000	1.640000	-5.202%	42,365	-46.951%
2025-08-12	1.740000	1.763900	1.650100	1.730000	+2.367%	51,845	-49.711%
2025-08-11	1.640000	1.769800	1.550000	1.690000	+12.667%	264,781	-48.521%
2025-08-08	1.500000	1.500000	1.470000	1.500000	+0.671%	32,015	-42.000%
2025-08-07	1.460000	1.499100	1.460000	1.490000	+2.405%	34,365	-41.611%
2025-08-06	1.490000	1.490000	1.430000	1.455000	0.000%	35,594	-40.206%
2025-08-05	1.500000	1.500000	1.420000	1.455000	-3.000%	22,204	-40.206%
2025-08-04	1.490000	1.500000	1.460000	1.500000	+4.167%	44,161	-42.000%
2025-08-01	1.490000	1.494000	1.380000	1.440000	+0.699%	43,145	-39.583%
2025-07-31	1.480000	1.540000	1.420000	1.430000	-2.055%	66,927	-39.161%
2025-07-30	1.485000	1.490000	1.448200	1.460000	-1.611%	18,172	-40.411%
2025-07-29	1.490000	1.500000	1.473500	1.483900	-1.728%	15,751	-41.371%
2025-07-28	1.540000	1.540000	1.500000	1.510000	-2.581%	31,693	-42.384%
2025-07-25	1.560000	1.570000	1.540000	1.550000	+0.649%	32,649	-43.871%
2025-07-24	1.550000	1.555000	1.520000	1.540000	0.000%	21,996	-43.506%
2025-07-23	1.560000	1.589900	1.480000	1.540000	-1.911%	192,868	-43.506%
2025-07-22	1.560000	1.580000	1.540000	1.570000	-0.633%	20,302	-44.586%
2025-07-21	1.520000	1.590000	1.490000	1.580000	+3.947%	31,519	-44.937%
2025-07-18	1.500000	1.539500	1.483500	1.520000	+1.333%	23,010	-42.763%
2025-07-17	1.500000	1.519900	1.480000	1.500000	0.000%	17,482	-42.000%
2025-07-16	1.520000	1.520000	1.492300	1.500000	+0.187%	9,552	-42.000%
2025-07-15	1.550000	1.550000	1.490000	1.497200	-3.406%	34,007	-41.892%
2025-07-14	1.530000	1.550000	1.520000	1.550000	0.000%	21,572	-43.871%
2025-07-11	1.570000	1.600000	1.550000	1.550000	-3.125%	16,443	-43.871%
2025-07-10	1.590000	1.639900	1.580000	1.600000	+1.723%	7,571	-45.625%
2025-07-09	1.570000	1.590200	1.568500	1.572900	+0.185%	12,026	-44.688%
2025-07-08	1.490000	1.580000	1.490000	1.570000	+4.667%	26,062	-44.586%
2025-07-07	1.530000	1.530000	1.480000	1.500000	-3.846%	76,983	-42.000%
2025-07-03	1.520000	1.560000	1.520000	1.560000	+5.405%	25,220	-44.231%
2025-07-02	1.480000	1.530000	1.460000	1.480000	0.000%	46,242	-41.216%
2025-07-01	1.470000	1.497800	1.460000	1.480000	+0.680%	23,287	-41.216%
2025-06-30	1.470000	1.500000	1.430000	1.470000	-1.342%	80,181	-40.816%
2025-06-27	1.490000	1.490000	1.460000	1.490000	0.000%	25,630	-41.611%
2025-06-26	1.510000	1.510100	1.450000	1.490000	+0.676%	48,099	-41.611%
2025-06-25	1.560000	1.560000	1.470000	1.480000	-1.987%	27,827	-41.216%
2025-06-24	1.510000	1.550000	1.490000	1.510000	-2.581%	9,230	-42.384%
2025-06-23	1.500000	1.550000	1.434500	1.550000	+1.974%	23,270	-43.871%
2025-06-20	1.470000	1.520000	1.430000	1.520000	+1.333%	20,297	-42.763%
2025-06-18	1.500000	1.520000	1.490100	1.500000	0.000%	2,889	-42.000%
2025-06-17	1.490000	1.500000	1.470000	1.500000	+1.010%	4,485	-42.000%
2025-06-16	1.530000	1.540000	1.480000	1.485000	-0.336%	6,945	-41.414%
2025-06-13	1.450000	1.490000	1.430000	1.490000	+0.676%	4,395	-41.611%
2025-06-12	1.470000	1.529900	1.470000	1.480000	-4.516%	2,604	-41.216%
2025-06-11	1.500000	1.550000	1.500000	1.550000	+4.659%	4,114	-43.871%
2025-06-10	1.550000	1.550000	1.460000	1.481000	-2.566%	1,843	-41.256%
2025-06-09	1.490000	1.520000	1.490000	1.520000	+1.333%	5,456	-42.763%
2025-06-06	1.470000	1.510000	1.470000	1.500000	+2.041%	1,549	-42.000%
2025-06-05	1.520000	1.546300	1.470000	1.470000	-3.289%	9,935	-40.816%
2025-06-04	1.540000	1.540000	1.520000	1.520000	-1.299%	2,939	-42.763%
2025-06-03	1.530000	1.560000	1.500100	1.540000	-3.145%	8,710	-43.506%
2025-06-02	1.581000	1.610000	1.580000	1.590000	+1.455%	11,399	-45.283%
2025-05-30	1.577600	1.620000	1.567200	1.567200	-0.810%	9,964	-44.487%
2025-05-29	1.560000	1.600000	1.530100	1.580000	+3.268%	11,586	-44.937%
2025-05-28	1.540000	1.550000	1.530000	1.530000	-1.892%	19,611	-43.137%
2025-05-27	1.530000	1.570000	1.530000	1.559500	+0.613%	13,611	-44.213%
2025-05-23	1.590000	1.590000	1.506200	1.550000	+0.142%	2,827	-43.871%
2025-05-22	1.550000	1.580000	1.547800	1.547800	-1.877%	3,160	-43.791%
2025-05-21	1.560000	1.577400	1.522814	1.577400	-1.413%	1,956	-44.846%
2025-05-20	1.550000	1.600000	1.540000	1.600000	+1.266%	8,721	-45.625%
2025-05-19	1.570000	1.580000	1.540000	1.580000	+4.297%	15,022	-44.937%
2025-05-16	1.520000	1.530000	1.510000	1.514900	+0.325%	9,421	-42.570%
2025-05-15	1.540000	1.540000	1.501200	1.510000	-0.658%	8,836	-42.384%
2025-05-14	1.540000	1.560000	1.510000	1.520000	-0.654%	4,134	-42.763%
2025-05-13	1.556600	1.556600	1.521000	1.530000	+0.658%	3,329	-43.137%
2025-05-12	1.570000	1.590000	1.520000	1.520000	-4.403%	6,077	-42.763%
2025-05-09	1.570000	1.610000	1.570000	1.590000	+0.633%	3,995	-45.283%
2025-05-08	1.600000	1.600000	1.560000	1.580000	-1.250%	3,047	-44.937%
2025-05-07	1.600000	1.623500	1.570000	1.600000	0.000%	8,359	-45.625%
2025-05-06	1.600000	1.640000	1.552100	1.600000	+0.629%	21,869	-45.625%
2025-05-05	1.600000	1.640000	1.580000	1.590000	-0.625%	5,273	-45.283%
2025-05-02	1.504500	1.600000	1.504500	1.600000	+3.226%	11,548	-45.625%
2025-05-01	1.560000	1.600000	1.500000	1.550000	-1.525%	23,971	-43.871%
2025-04-30	1.495000	1.575900	1.470000	1.574000	+3.553%	7,585	-44.727%
2025-04-29	1.540000	1.558400	1.520000	1.520000	-1.299%	6,517	-42.763%
2025-04-28	1.530000	1.550000	1.490000	1.540000	+4.054%	9,048	-43.506%
2025-04-25	1.465800	1.490000	1.390000	1.480000	+7.856%	17,000	-41.216%
2025-04-24	1.490000	1.490000	1.320000	1.372200	-6.014%	89,823	-36.598%
2025-04-23	1.436000	1.490000	1.436000	1.460000	+5.797%	4,772	-40.411%
2025-04-22	1.350000	1.390000	1.340000	1.380000	+2.222%	1,356	-36.957%
2025-04-21	1.340000	1.380000	1.330000	1.350000	-1.832%	5,126	-35.556%
2025-04-17	1.350000	1.375200	1.350000	1.375200	+0.380%	2,250	-36.736%
2025-04-16	1.330000	1.370000	1.310100	1.370000	+3.396%	8,166	-36.496%
2025-04-15	1.290000	1.325000	1.290000	1.325000	+3.516%	4,407	-34.340%
2025-04-14	1.270000	1.290000	1.260000	1.280000	+3.560%	34,533	-32.031%
2025-04-11	1.250000	1.294700	1.220000	1.236000	+1.311%	13,838	-29.612%
2025-04-10	1.254000	1.304500	1.220000	1.220000	-3.175%	21,259	-28.689%
2025-04-09	1.250000	1.290000	1.227200	1.260000	-4.437%	69,364	-30.952%
2025-04-08	1.330000	1.350000	1.280000	1.318500	+0.649%	44,764	-34.016%
2025-04-07	1.300000	1.430000	1.270000	1.310000	+2.344%	18,741	-33.588%
2025-04-04	1.320000	1.372600	1.280000	1.280000	-4.485%	33,797	-32.031%
2025-04-03	1.354100	1.400000	1.330000	1.340100	-2.538%	16,745	-35.079%
2025-04-02	1.380000	1.403800	1.370000	1.375000	+0.365%	8,146	-36.727%
2025-04-01	1.380000	1.408500	1.362900	1.370000	-2.143%	3,113	-36.496%
2025-03-31	1.390000	1.430000	1.368300	1.400000	-0.709%	6,716	-37.857%
2025-03-28	1.490000	1.490000	1.410000	1.410000	-1.399%	3,652	-38.298%
2025-03-27	1.400000	1.449700	1.370000	1.430000	+0.704%	15,909	-39.161%
2025-03-26	1.430000	1.479400	1.400100	1.420000	-0.699%	3,369	-38.732%
2025-03-25	1.420000	1.458500	1.420000	1.430000	-0.694%	19,188	-39.161%
2025-03-24	1.430000	1.480000	1.430000	1.440000	-3.356%	37,201	-39.583%
2025-03-21	1.490000	1.560000	1.480000	1.490000	0.000%	4,082	-41.611%
2025-03-20	1.530000	1.530000	1.490000	1.490000	-3.970%	19,225	-41.611%
2025-03-19	1.550000	1.589900	1.550000	1.551600	+0.616%	2,092	-43.929%
2025-03-18	1.580000	1.600000	1.542100	1.542100	-3.619%	5,942	-43.583%
2025-03-17	1.590000	1.620000	1.570000	1.600000	-1.235%	12,699	-45.625%
2025-03-14	1.590000	1.620000	1.570000	1.620000	+2.532%	4,601	-46.296%
2025-03-13	1.590000	1.620600	1.580000	1.580000	+0.063%	11,230	-44.937%
2025-03-12	1.600000	1.620000	1.550000	1.579000	+1.218%	20,117	-44.902%
2025-03-11	1.540000	1.580000	1.540000	1.560000	-1.881%	8,967	-44.231%
2025-03-10	1.600000	1.620000	1.563200	1.589900	-1.248%	5,498	-45.280%
2025-03-07	1.560000	1.651400	1.560000	1.610000	+1.251%	7,973	-45.963%
2025-03-06	1.620000	1.630000	1.590000	1.590100	-2.448%	25,722	-45.286%
2025-03-05	1.660000	1.669900	1.620000	1.630000	+3.822%	62,155	-46.626%
2025-03-04	1.580000	1.624400	1.570000	1.570000	-3.086%	18,632	-44.586%

.dark-mode .q0yNKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0yNKg{ color: #333333; background-color: white; border: 2px solid #333333; }INCRIntercure Ltd.stock NASDAQ

INCR
Intercure Ltd.
stock NASDAQ