2m 2m 2m 2m 2m 2m 2m
INTERCURE (INCR)
NASDAQ
$4.55+$0.11 (+2.48%)
Price as of Oct 23, 2026 4:10 PM EDT- $52.6MMarket Cap
- -39.59%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
INTERCURE (INCR)
$4.55+$0.11 (+2.48%)
- 1 Month-17.63%Low Price$4.42High Price$5.47
- 3 Months-5.53%Low Price$4.26High Price$5.95
- 1 Year-39.59%Low Price$3.65High Price$5.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 4.46 | 4.63 | 4.44 | 4.44 | +0.45% | 3,518 |
10/21/2026 | 4.60 | 4.62 | 4.42 | 4.42 | -0.23% | 5,404 |
10/20/2026 | 4.76 | 4.76 | 4.43 | 4.43 | -0.67% | 2,537 |
10/19/2026 | 4.49 | 4.49 | 4.46 | 4.46 | -2.41% | 1,822 |
10/16/2026 | 4.79 | 4.80 | 4.57 | 4.57 | -1.72% | 5,167 |
10/15/2026 | 4.81 | 4.94 | 4.65 | 4.65 | -0.85% | 6,133 |
10/14/2026 | 4.80 | 4.98 | 4.67 | 4.69 | -6.76% | 9,508 |
10/13/2026 | 4.86 | 5.22 | 4.86 | 5.03 | +1.62% | 6,943 |
10/12/2026 | 5.03 | 5.45 | 4.73 | 4.95 | -4.26% | 6,730 |
10/09/2026 | 5.17 | 5.17 | 5.17 | 5.17 | +2.78% | 516 |
10/08/2026 | 5.10 | 5.12 | 5.02 | 5.03 | -1.95% | 3,264 |
10/07/2026 | 5.32 | 5.34 | 5.13 | 5.13 | -3.57% | 7,774 |
10/06/2026 | 5.30 | 5.32 | 5.30 | 5.32 | -2.39% | 2,624 |
10/05/2026 | 5.45 | 5.45 | 5.45 | 5.45 | +0.55% | 1,491 |
10/02/2026 | 5.38 | 5.42 | 5.38 | 5.42 | +0.93% | 2,759 |
10/01/2026 | 5.43 | 5.48 | 5.37 | 5.37 | +1.86% | 2,006 |
09/30/2026 | 5.37 | 5.38 | 5.23 | 5.27 | +0.80% | 3,595 |
09/29/2026 | 5.10 | 5.33 | 5.10 | 5.23 | +2.75% | 2,268 |
09/28/2026 | 5.01 | 5.10 | 5.01 | 5.09 | -2.30% | 2,078 |
09/25/2026 | 5.10 | 5.26 | 5.02 | 5.21 | -0.95% | 8,862 |
09/24/2026 | 5.42 | 5.42 | 5.11 | 5.26 | -3.84% | 2,451 |
09/23/2026 | 5.38 | 5.47 | 5.25 | 5.47 | +1.48% | 5,250 |
09/22/2026 | 5.32 | 5.68 | 5.28 | 5.39 | +2.76% | 21,693 |
09/21/2026 | 5.25 | 5.25 | 5.25 | 5.25 | -1.22% | 493 |
09/18/2026 | 5.35 | 5.35 | 5.30 | 5.31 | 0.00% | 3,753 |
09/17/2026 | 5.32 | 5.32 | 5.24 | 5.31 | 0.00% | 1,229 |
09/16/2026 | 5.21 | 5.36 | 5.21 | 5.31 | +3.51% | 2,525 |
09/15/2026 | 5.18 | 5.18 | 5.13 | 5.13 | -3.02% | 2,319 |
09/14/2026 | 5.12 | 5.32 | 5.12 | 5.29 | +2.52% | 2,872 |
09/11/2026 | 5.26 | 5.26 | 5.16 | 5.16 | -1.53% | 2,530 |
09/10/2026 | 5.23 | 5.27 | 5.23 | 5.24 | -0.19% | 5,222 |
09/09/2026 | 5.47 | 5.47 | 5.18 | 5.25 | -2.60% | 7,931 |
09/08/2026 | 5.46 | 5.60 | 5.34 | 5.39 | -0.55% | 9,244 |
09/04/2026 | 5.33 | 5.45 | 5.31 | 5.42 | +3.04% | 6,343 |
09/03/2026 | 5.27 | 5.42 | 5.22 | 5.26 | -2.59% | 34,905 |
09/02/2026 | 5.47 | 5.52 | 5.26 | 5.40 | -2.00% | 11,864 |
09/01/2026 | 5.79 | 5.79 | 5.48 | 5.51 | -4.34% | 10,813 |
08/31/2026 | 5.79 | 5.81 | 5.56 | 5.76 | -0.35% | 17,192 |
08/28/2026 | 5.69 | 5.89 | 5.69 | 5.78 | +1.76% | 5,332 |
08/27/2026 | 5.84 | 5.84 | 5.61 | 5.68 | -4.54% | 9,462 |
08/26/2026 | 5.94 | 6.10 | 5.68 | 5.95 | +1.19% | 61,323 |
08/25/2026 | 5.80 | 5.97 | 5.53 | 5.88 | +7.30% | 98,024 |
08/24/2026 | 5.44 | 5.84 | 4.80 | 5.48 | +28.71% | 356,129 |
08/24/2026 |
1:5 Split | |||||
08/21/2026 | 4.40 | 4.40 | 4.26 | 4.26 | -2.01% | 2,924,313 |
08/20/2026 | 4.45 | 4.45 | 4.30 | 4.35 | -6.56% | 13,435 |
08/19/2026 | 4.63 | 4.75 | 4.24 | 4.65 | -2.11% | 73,911 |
08/18/2026 | 4.89 | 4.89 | 4.64 | 4.75 | +0.23% | 1,490 |
08/17/2026 | 4.85 | 4.88 | 4.74 | 4.74 | -4.26% | 12,636 |
08/14/2026 | 4.63 | 4.95 | 4.63 | 4.95 | +6.89% | 6,191 |
08/13/2026 | 4.85 | 4.85 | 4.63 | 4.63 | -4.00% | 1,672 |
08/12/2026 | 4.80 | 5.00 | 4.60 | 4.82 | +0.50% | 9,194 |
08/11/2026 | 4.69 | 4.80 | 4.69 | 4.80 | 0.00% | 1,224 |
08/10/2026 | 4.75 | 4.95 | 4.73 | 4.80 | -2.04% | 3,230 |
08/07/2026 | 4.85 | 4.90 | 4.75 | 4.90 | +5.91% | 80,393 |
08/06/2026 | 4.81 | 4.81 | 4.63 | 4.63 | -2.77% | 1,856 |
08/05/2026 | 4.70 | 4.76 | 4.69 | 4.76 | -1.16% | 3,513 |
08/04/2026 | 4.84 | 4.84 | 4.60 | 4.81 | +1.05% | 5,396 |
08/03/2026 | 4.80 | 5.00 | 4.62 | 4.76 | -0.93% | 8,428 |
07/31/2026 | 4.95 | 4.95 | 4.73 | 4.81 | +1.41% | 17,114 |
07/30/2026 | 4.58 | 4.95 | 4.56 | 4.74 | +8.23% | 13,887 |
07/29/2026 | 4.63 | 4.63 | 4.38 | 4.38 | -4.70% | 24,063 |
07/28/2026 | 4.64 | 4.70 | 4.49 | 4.60 | +1.83% | 18,931 |
07/27/2026 | 4.50 | 4.89 | 4.50 | 4.52 | -6.52% | 14,505 |
07/24/2026 | 4.45 | 4.83 | 4.45 | 4.83 | +1.36% | 13,232 |
07/23/2026 | 5.00 | 5.00 | 4.65 | 4.77 | +1.38% | 24,987 |
07/22/2026 | 4.55 | 4.80 | 4.55 | 4.70 | +3.62% | 12,063 |
07/21/2026 | 4.36 | 4.58 | 4.36 | 4.54 | -0.31% | 16,421 |
07/20/2026 | 4.53 | 4.70 | 4.40 | 4.55 | -0.66% | 14,403 |
07/17/2026 | 4.45 | 4.68 | 4.45 | 4.58 | -4.38% | 4,582 |
07/16/2026 | 4.71 | 4.79 | 4.46 | 4.79 | +0.37% | 15,000 |
07/15/2026 | 4.80 | 5.00 | 4.71 | 4.77 | -3.59% | 12,901 |
07/14/2026 | 4.95 | 5.00 | 4.83 | 4.95 | +4.21% | 19,001 |
07/13/2026 | 4.85 | 5.00 | 4.55 | 4.75 | -2.06% | 18,552 |
07/10/2026 | 4.90 | 4.90 | 4.75 | 4.85 | -1.02% | 3,608 |
07/09/2026 | 4.79 | 4.90 | 4.79 | 4.90 | +1.03% | 3,758 |
07/08/2026 | 4.75 | 4.88 | 4.75 | 4.85 | +0.53% | 5,130 |
07/07/2026 | 4.92 | 4.92 | 4.82 | 4.82 | -3.51% | 14,864 |
07/06/2026 | 5.40 | 5.40 | 4.83 | 5.00 | -8.26% | 122,159 |
07/02/2026 | 5.55 | 5.65 | 5.35 | 5.45 | -3.54% | 35,385 |
07/01/2026 | 5.50 | 5.70 | 5.45 | 5.65 | +2.73% | 27,264 |
06/30/2026 | 5.35 | 5.55 | 5.20 | 5.50 | +5.94% | 39,368 |
06/29/2026 | 5.35 | 5.35 | 5.15 | 5.19 | -0.16% | 9,287 |
06/26/2026 | 5.13 | 5.35 | 5.05 | 5.20 | +0.97% | 86,449 |
06/25/2026 | 5.07 | 5.50 | 4.98 | 5.15 | +3.00% | 32,931 |
06/24/2026 | 5.15 | 5.30 | 4.94 | 5.00 | -8.26% | 141,213 |
06/23/2026 | 5.35 | 5.45 | 5.20 | 5.45 | 0.00% | 137,386 |
06/22/2026 | 4.84 | 5.80 | 4.70 | 5.45 | +17.37% | 591,484 |
06/18/2026 | 4.64 | 4.64 | 4.50 | 4.64 | -1.09% | 13,907 |
06/17/2026 | 4.57 | 4.75 | 4.55 | 4.69 | -2.20% | 20,333 |
06/16/2026 | 4.72 | 5.00 | 4.58 | 4.80 | +0.52% | 16,078 |
06/15/2026 | 4.48 | 4.78 | 4.46 | 4.78 | +9.27% | 73,579 |
06/12/2026 | 4.33 | 4.85 | 4.33 | 4.37 | +0.34% | 496,307 |
06/11/2026 | 4.50 | 4.50 | 4.33 | 4.36 | +2.46% | 4,163 |
06/10/2026 | 4.40 | 4.49 | 4.25 | 4.25 | -10.38% | 47,702 |
06/09/2026 | 4.85 | 4.90 | 4.71 | 4.74 | -4.19% | 28,166 |
06/08/2026 | 5.05 | 5.10 | 4.85 | 4.95 | -2.94% | 27,518 |
06/05/2026 | 5.23 | 5.23 | 4.95 | 5.10 | -2.86% | 21,401 |
06/04/2026 | 5.25 | 5.35 | 5.15 | 5.25 | +0.96% | 63,076 |
06/03/2026 | 5.15 | 5.20 | 5.10 | 5.20 | +0.97% | 17,345 |