InterCure Ltd. INCR
3.79 USD -0.09 (-2.23%)
Regular-session close
3.83 +0.04 +1.06%
After hours · Nov 13, 4:00 PM ET
3.76 Day range 3.95
3.30 52-week range 7.25
- YTD
- -16.70%
- 1 year
- -44.67%
INCR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.95 | 3.95 | 3.76 | 3.79 | -0.19 | -4.77% | 2,941 |
| Nov 12, 2026 | 3.73 | 3.98 | 3.73 | 3.98 | +0.07 | +1.79% | 7,200 |
| Nov 11, 2026 | 3.95 | 4.19 | 3.89 | 3.91 | +0.31 | +8.61% | 84,800 |
| Nov 10, 2026 | 3.56 | 3.70 | 3.56 | 3.60 | -0.03 | -0.83% | 14,300 |
| Nov 9, 2026 | 3.41 | 3.63 | 3.24 | 3.63 | +0.16 | +4.61% | 33,100 |
| Nov 6, 2026 | 3.27 | 3.47 | 3.27 | 3.47 | +0.17 | +5.15% | 17,900 |
| Nov 5, 2026 | 3.62 | 4.02 | 3.12 | 3.30 | -0.31 | -8.59% | 18,700 |
| Nov 4, 2026 | 3.89 | 3.89 | 3.61 | 3.61 | -0.41 | -10.20% | 6,700 |
| Nov 3, 2026 | 4.09 | 4.11 | 3.99 | 4.02 | -0.03 | -0.74% | 2,500 |
| Nov 2, 2026 | 4.03 | 4.32 | 4.03 | 4.05 | +0.08 | +2.02% | 12,200 |
| Oct 30, 2026 | 4.17 | 4.20 | 3.97 | 3.97 | -0.15 | -3.64% | 14,700 |
| Oct 29, 2026 | 4.26 | 4.42 | 4.10 | 4.12 | -0.35 | -7.83% | 7,600 |
| Oct 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.49 | 4.49 | 4.44 | 4.47 | +0.20 | +4.68% | 1,800 |
| Oct 26, 2026 | 4.38 | 4.52 | 4.27 | 4.27 | -0.26 | -5.74% | 3,900 |
| Oct 23, 2026 | 4.50 | 4.53 | 4.40 | 4.53 | +0.09 | +2.03% | 2,000 |
| Oct 22, 2026 | 4.46 | 4.63 | 4.44 | 4.44 | +0.02 | +0.45% | 3,500 |
| Oct 21, 2026 | 4.60 | 4.62 | 4.42 | 4.42 | -0.01 | -0.23% | 5,400 |
| Oct 20, 2026 | 4.76 | 4.76 | 4.43 | 4.43 | -0.03 | -0.67% | 2,500 |
| Oct 19, 2026 | 4.49 | 4.49 | 4.46 | 4.46 | -0.11 | -2.41% | 1,800 |
| Oct 16, 2026 | 4.79 | 4.80 | 4.57 | 4.57 | -0.08 | -1.72% | 5,200 |
| Oct 15, 2026 | 4.81 | 4.94 | 4.65 | 4.65 | -0.04 | -0.85% | 6,100 |
| Oct 14, 2026 | 4.80 | 4.98 | 4.67 | 4.69 | -0.34 | -6.76% | 9,500 |
| Oct 13, 2026 | 4.86 | 5.22 | 4.86 | 5.03 | +0.08 | +1.62% | 6,900 |
| Oct 12, 2026 | 5.03 | 5.45 | 4.74 | 4.95 | -0.22 | -4.26% | 6,700 |
| Oct 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | +0.14 | +2.78% | 500 |
| Oct 8, 2026 | 5.10 | 5.12 | 5.02 | 5.03 | -0.10 | -1.95% | 3,300 |
| Oct 7, 2026 | 5.32 | 5.34 | 5.13 | 5.13 | -0.19 | -3.57% | 7,800 |
| Oct 6, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | -0.13 | -2.39% | 2,600 |
| Oct 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | +0.03 | +0.55% | 1,500 |
| Oct 2, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | +0.05 | +0.93% | 2,800 |
| Oct 1, 2026 | 5.43 | 5.48 | 5.37 | 5.37 | +0.10 | +1.90% | 2,000 |
| Sep 30, 2026 | 5.37 | 5.38 | 5.23 | 5.27 | +0.04 | +0.76% | 3,600 |
| Sep 29, 2026 | 5.10 | 5.33 | 5.10 | 5.23 | +0.14 | +2.75% | 2,300 |
| Sep 28, 2026 | 5.01 | 5.10 | 5.01 | 5.09 | -0.12 | -2.30% | 2,100 |
| Sep 25, 2026 | 5.10 | 5.26 | 5.02 | 5.21 | -0.05 | -0.95% | 8,900 |
| Sep 24, 2026 | 5.42 | 5.42 | 5.11 | 5.26 | -0.21 | -3.84% | 2,500 |
| Sep 23, 2026 | 5.38 | 5.47 | 5.25 | 5.47 | +0.08 | +1.48% | 5,200 |
| Sep 22, 2026 | 5.32 | 5.68 | 5.28 | 5.39 | +0.15 | +2.86% | 21,700 |
| Sep 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | -0.07 | -1.32% | 500 |
| Sep 18, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 0.00 | 0.00% | 3,800 |
| Sep 17, 2026 | 5.32 | 5.32 | 5.24 | 5.31 | 0.00 | 0.00% | 1,200 |
| Sep 16, 2026 | 5.21 | 5.36 | 5.21 | 5.31 | +0.18 | +3.51% | 2,500 |
| Sep 15, 2026 | 5.18 | 5.18 | 5.13 | 5.13 | -0.16 | -3.02% | 2,300 |
| Sep 14, 2026 | 5.12 | 5.32 | 5.12 | 5.29 | +0.13 | +2.52% | 2,900 |
| Sep 11, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | -0.08 | -1.53% | 2,500 |
| Sep 10, 2026 | 5.23 | 5.27 | 5.23 | 5.24 | -0.01 | -0.19% | 5,200 |
| Sep 9, 2026 | 5.47 | 5.47 | 5.18 | 5.25 | -0.14 | -2.60% | 7,900 |
| Sep 8, 2026 | 5.46 | 5.60 | 5.34 | 5.39 | -0.03 | -0.55% | 9,200 |
| Sep 4, 2026 | 5.33 | 5.45 | 5.31 | 5.42 | +0.16 | +3.04% | 6,300 |
| Sep 3, 2026 | 5.27 | 5.42 | 5.22 | 5.26 | -0.14 | -2.59% | 33,700 |
| Sep 2, 2026 | 5.47 | 5.52 | 5.26 | 5.40 | -0.11 | -2.00% | 11,900 |
| Sep 1, 2026 | 5.79 | 5.79 | 5.47 | 5.51 | -0.25 | -4.34% | 10,800 |
| Aug 31, 2026 | 5.79 | 5.81 | 5.56 | 5.76 | -0.02 | -0.35% | 17,200 |
| Aug 28, 2026 | 5.69 | 5.89 | 5.69 | 5.78 | +0.10 | +1.76% | 5,300 |
| Aug 27, 2026 | 5.84 | 5.84 | 5.61 | 5.68 | -0.27 | -4.54% | 9,400 |
| Aug 26, 2026 | 5.94 | 6.10 | 5.68 | 5.95 | +0.07 | +1.19% | 61,300 |
| Aug 25, 2026 | 5.80 | 5.97 | 5.53 | 5.88 | +0.40 | +7.30% | 98,000 |
| Aug 24, 2026 | 5.44 | 5.84 | 4.80 | 5.48 | +1.22 | +28.64% | 354,500 |
| Aug 21, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | -0.08 | -1.84% | 584,860 |
| Aug 20, 2026 | 4.45 | 4.45 | 4.30 | 4.34 | -0.31 | -6.67% | 2,680 |
| Aug 19, 2026 | 4.63 | 4.76 | 4.24 | 4.65 | -0.10 | -2.11% | 14,780 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.64 | 4.75 | +0.01 | +0.21% | 280 |
| Aug 17, 2026 | 4.85 | 4.88 | 4.74 | 4.74 | -0.21 | -4.24% | 2,520 |
| Aug 14, 2026 | 4.63 | 4.95 | 4.63 | 4.95 | +0.32 | +6.91% | 1,240 |
65 days, newest first. Daily bars as drawn on the INCR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.