Intercure Ltd. - ordinary shares (INCR)
1.5516
0.00 (0.00%)
Intercure Ltd is a prominent player in the global cannabis industry, focusing on the cultivation, production, and distribution of medical cannabis products
The company is dedicated to providing high-quality cannabis solutions for patients, emphasizing the therapeutic benefits of its offerings. With a commitment to innovation and research, Intercure aims to expand its market presence and improve the accessibility of medical cannabis, while also adhering to stringent regulatory standards. Through strategic partnerships and a diverse product portfolio, the company seeks to position itself as a leader in the ever-evolving cannabis market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 1.55 | 1.59 | 1.55 | 1.55 | 2,092 | 1.55 |
| 3/18/2025 | 1.58 | 1.60 | 1.54 | 1.54 | 5,942 | 1.54 |
| 3/17/2025 | 1.59 | 1.62 | 1.57 | 1.60 | 12,683 | 1.60 |
| 3/14/2025 | 1.59 | 1.62 | 1.57 | 1.62 | 4,601 | 1.62 |
| 3/13/2025 | 1.59 | 1.62 | 1.58 | 1.58 | 11,208 | 1.58 |
| 3/12/2025 | 1.60 | 1.62 | 1.55 | 1.58 | 20,117 | 1.58 |
| 3/11/2025 | 1.54 | 1.58 | 1.54 | 1.56 | 8,897 | 1.56 |
| 3/10/2025 | 1.60 | 1.62 | 1.56 | 1.59 | 5,496 | 1.59 |
| 3/07/2025 | 1.56 | 1.65 | 1.56 | 1.61 | 7,973 | 1.61 |
| 3/06/2025 | 1.62 | 1.63 | 1.59 | 1.59 | 25,721 | 1.59 |
| 3/05/2025 | 1.66 | 1.67 | 1.62 | 1.63 | 62,152 | 1.63 |
| 3/04/2025 | 1.58 | 1.62 | 1.57 | 1.57 | 18,576 | 1.57 |
| 3/03/2025 | 1.64 | 1.70 | 1.62 | 1.62 | 29,779 | 1.62 |
| 2/28/2025 | 1.57 | 1.58 | 1.56 | 1.56 | 5,317 | 1.56 |
| 2/27/2025 | 1.59 | 1.59 | 1.57 | 1.58 | 9,432 | 1.58 |
| 2/26/2025 | 1.63 | 1.63 | 1.59 | 1.60 | 9,115 | 1.60 |
| 2/25/2025 | 1.68 | 1.68 | 1.59 | 1.63 | 28,470 | 1.63 |
| 2/24/2025 | 1.67 | 1.69 | 1.64 | 1.66 | 17,106 | 1.66 |
| 2/21/2025 | 1.64 | 1.67 | 1.61 | 1.64 | 46,087 | 1.64 |
| 2/20/2025 | 1.72 | 1.73 | 1.63 | 1.64 | 166,663 | 1.64 |
| 2/19/2025 | 1.62 | 1.63 | 1.61 | 1.61 | 24,052 | 1.61 |
| 2/18/2025 | 1.64 | 1.64 | 1.62 | 1.62 | 24,692 | 1.62 |
| 2/14/2025 | 1.59 | 1.63 | 1.59 | 1.62 | 27,148 | 1.62 |
| 2/13/2025 | 1.62 | 1.63 | 1.58 | 1.61 | 47,617 | 1.61 |
| 2/12/2025 | 1.63 | 1.67 | 1.61 | 1.65 | 55,722 | 1.65 |
| 2/11/2025 | 1.67 | 1.71 | 1.63 | 1.67 | 12,737 | 1.67 |
| 2/10/2025 | 1.70 | 1.75 | 1.70 | 1.70 | 5,616 | 1.70 |
| 2/07/2025 | 1.73 | 1.75 | 1.70 | 1.71 | 7,354 | 1.71 |
| 2/06/2025 | 1.71 | 1.77 | 1.71 | 1.75 | 14,417 | 1.75 |
| 2/05/2025 | 1.72 | 1.78 | 1.69 | 1.73 | 75,029 | 1.73 |
| 2/04/2025 | 1.61 | 1.67 | 1.60 | 1.61 | 16,868 | 1.61 |
| 2/03/2025 | 1.60 | 1.60 | 1.56 | 1.60 | 9,684 | 1.60 |
| 1/31/2025 | 1.61 | 1.68 | 1.60 | 1.63 | 5,731 | 1.63 |
| 1/30/2025 | 1.65 | 1.67 | 1.65 | 1.67 | 4,233 | 1.67 |
| 1/29/2025 | 1.67 | 1.75 | 1.67 | 1.68 | 25,823 | 1.68 |
| 1/28/2025 | 1.67 | 1.70 | 1.65 | 1.69 | 8,086 | 1.69 |
| 1/27/2025 | 1.69 | 1.74 | 1.69 | 1.70 | 9,366 | 1.70 |
| 1/24/2025 | 1.73 | 1.74 | 1.73 | 1.74 | 3,650 | 1.74 |
| 1/23/2025 | 1.72 | 1.73 | 1.71 | 1.73 | 2,392 | 1.73 |
| 1/22/2025 | 1.73 | 1.75 | 1.70 | 1.72 | 7,792 | 1.72 |
| 1/21/2025 | 1.70 | 1.74 | 1.70 | 1.73 | 16,724 | 1.73 |
| 1/17/2025 | 1.76 | 1.76 | 1.70 | 1.70 | 5,367 | 1.70 |
| 1/16/2025 | 1.72 | 1.75 | 1.72 | 1.75 | 8,582 | 1.75 |
| 1/15/2025 | 1.70 | 1.75 | 1.68 | 1.71 | 20,229 | 1.71 |
| 1/14/2025 | 1.65 | 1.69 | 1.65 | 1.69 | 25,817 | 1.69 |
| 1/13/2025 | 1.65 | 1.66 | 1.63 | 1.63 | 7,204 | 1.63 |
| 1/10/2025 | 1.68 | 1.75 | 1.66 | 1.68 | 20,664 | 1.68 |
| 1/08/2025 | 1.61 | 1.68 | 1.61 | 1.63 | 22,120 | 1.63 |
| 1/07/2025 | 1.69 | 1.69 | 1.62 | 1.62 | 3,989 | 1.62 |
| 1/06/2025 | 1.67 | 1.72 | 1.63 | 1.67 | 30,215 | 1.67 |
| 1/03/2025 | 1.66 | 1.79 | 1.62 | 1.66 | 22,873 | 1.66 |
| 1/02/2025 | 1.61 | 1.62 | 1.57 | 1.58 | 14,767 | 1.58 |
| 12/31/2024 | 1.57 | 0.00 | 1.59 | 1.59 | 0 | 1.59 |
| 12/30/2024 | 1.58 | 1.58 | 1.54 | 1.57 | 29,796 | 1.57 |
| 12/27/2024 | 1.69 | 1.69 | 1.59 | 1.63 | 16,795 | 1.63 |
| 12/26/2024 | 1.66 | 1.74 | 1.62 | 1.68 | 54,760 | 1.68 |
| 12/24/2024 | 1.76 | 1.77 | 1.69 | 1.70 | 46,123 | 1.70 |
| 12/23/2024 | 1.68 | 1.79 | 1.64 | 1.79 | 230,306 | 1.79 |
| 12/20/2024 | 1.55 | 1.62 | 1.44 | 1.49 | 294,746 | 1.49 |