IceCure Medical Ltd. ICCM
NASDAQ · United States · Health Technology
$1.57-0.12 (-7.10%)
Market closed· · USD · Data may be delayed
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.57 | -7.10% | $1.73 | $1.79 | $1.55 | 307.40K |
| 2026-10-01 | $1.69 | +4.64% | $1.65 | $1.73 | $1.61 | 157.10K |
| 2026-09-30 | $1.62 | +1.57% | $1.63 | $1.82 | $1.60 | 320.60K |
| 2026-09-29 | $1.59 | -2.45% | $1.65 | $1.69 | $1.56 | 191.40K |
| 2026-09-28 | $1.63 | -5.78% | $1.71 | $1.77 | $1.60 | 86.90K |
| 2026-09-25 | $1.73 | 0.00% | $1.80 | $1.90 | $1.65 | 115.00K |
| 2026-09-24 | $1.73 | -7.49% | $1.87 | $1.94 | $1.71 | 90.90K |
| 2026-09-23 | $1.87 | -4.10% | $1.94 | $2.02 | $1.83 | 83.90K |
| 2026-09-22 | $1.95 | 0.00% | $1.98 | $2.04 | $1.94 | 101.10K |
| 2026-09-21 | $1.95 | -0.51% | $1.99 | $2.08 | $1.95 | 70.90K |
| 2026-09-18 | $1.96 | -1.51% | $2.06 | $2.06 | $1.95 | 80.20K |
| 2026-09-17 | $1.99 | -3.40% | $2.11 | $2.16 | $1.96 | 158.90K |
| 2026-09-16 | $2.06 | +0.49% | $2.06 | $2.14 | $2.02 | 81.50K |
| 2026-09-15 | $2.05 | -1.91% | $2.12 | $2.14 | $2.04 | 95.20K |
| 2026-09-14 | $2.09 | -5.43% | $2.21 | $2.21 | $2.09 | 73.60K |
| 2026-09-11 | $2.21 | +3.27% | $2.13 | $2.50 | $2.10 | 211.10K |
| 2026-09-10 | $2.14 | +1.42% | $2.08 | $2.20 | $2.06 | 273.30K |
| 2026-09-09 | $2.11 | -4.52% | $2.21 | $2.21 | $2.10 | 67.00K |
| 2026-09-08 | $2.21 | -0.90% | $2.25 | $2.25 | $2.14 | 54.00K |
| 2026-09-04 | $2.23 | +1.36% | $2.20 | $2.24 | $2.13 | 58.40K |
| 2026-09-03 | $2.20 | -2.65% | $2.27 | $2.27 | $2.16 | 49.40K |
| 2026-09-02 | $2.26 | -0.88% | $2.27 | $2.28 | $2.15 | 69.50K |
| 2026-09-01 | $2.28 | 0.00% | $2.33 | $2.33 | $2.21 | 49.30K |
| 2026-08-31 | $2.28 | -0.87% | $2.33 | $2.33 | $2.24 | 64.30K |
| 2026-08-28 | $2.30 | +0.44% | $2.36 | $2.36 | $2.20 | 84.70K |
| 2026-08-27 | $2.29 | 0.00% | $2.33 | $2.33 | $2.20 | 90.10K |
| 2026-08-26 | $2.29 | +0.44% | $2.30 | $2.32 | $2.20 | 97.60K |
| 2026-08-25 | $2.28 | +0.44% | $2.33 | $2.35 | $2.20 | 110.10K |
| 2026-08-24 | $2.27 | -6.58% | $2.38 | $2.38 | $2.18 | 655.80K |
| 2026-08-21 | $2.43 | -0.82% | $2.49 | $2.50 | $2.31 | 107.40K |
| 2026-08-20 | $2.45 | -2.78% | $2.52 | $2.65 | $2.30 | 992.80K |
| 2026-08-19 | $2.52 | -3.08% | $2.71 | $2.80 | $2.48 | 67.30K |
| 2026-08-18 | $2.60 | -7.80% | $2.77 | $2.97 | $2.60 | 156.50K |
| 2026-08-17 | $2.82 | -6.62% | $3.05 | $3.05 | $2.79 | 99.70K |
| 2026-08-14 | $3.02 | +0.67% | $3.04 | $3.20 | $2.96 | 50.80K |
| 2026-08-13 | $3.00 | -3.38% | $3.04 | $3.14 | $2.85 | 83.70K |
| 2026-08-12 | $3.11 | -11.54% | $3.00 | $3.40 | $3.00 | 111.80K |
| 2026-08-11 | $3.51 | +7.01% | $3.35 | $3.51 | $3.25 | 83.60K |
| 2026-08-10 | $3.28 | +6.49% | $3.04 | $3.59 | $3.00 | 40.20K |
| 2026-08-07 | $3.08 | 0.00% | $3.14 | $3.20 | $2.99 | 44.80K |
| 2026-08-06 | $3.08 | -4.05% | $3.48 | $3.48 | $3.00 | 89.10K |
| 2026-08-05 | $3.21 | +2.56% | $3.16 | $3.42 | $3.16 | 71.50K |
| 2026-08-04 | $3.13 | +12.59% | $2.81 | $3.30 | $2.81 | 187.80K |
| 2026-08-03 | $2.78 | -3.81% | $2.88 | $2.95 | $2.72 | 71.40K |
| 2026-07-31 | $2.89 | 0.00% | $2.86 | $3.09 | $2.80 | 53.30K |
| 2026-07-30 | $2.89 | +0.35% | $2.82 | $2.97 | $2.82 | 36.90K |
| 2026-07-29 | $2.88 | +3.23% | $2.93 | $3.00 | $2.74 | 96.30K |
| 2026-07-28 | $2.79 | -3.13% | $2.93 | $2.94 | $2.71 | 45.10K |
| 2026-07-27 | $2.88 | -6.49% | $3.02 | $3.24 | $2.88 | 78.60K |
| 2026-07-24 | $3.08 | -4.64% | $3.25 | $3.30 | $3.00 | 75.30K |
| 2026-07-23 | $3.23 | -3.00% | $3.31 | $3.34 | $3.15 | 97.30K |
| 2026-07-22 | $3.33 | -0.89% | $3.29 | $3.40 | $3.21 | 70.50K |
| 2026-07-21 | $3.36 | +0.90% | $3.30 | $3.40 | $3.25 | 60.10K |
| 2026-07-20 | $3.33 | -8.77% | $3.57 | $3.57 | $3.25 | 131.40K |
| 2026-07-17 | $3.65 | -0.27% | $3.61 | $3.65 | $3.50 | 50.20K |
| 2026-07-16 | $3.66 | +1.67% | $3.59 | $3.70 | $3.52 | 115.50K |
| 2026-07-15 | $3.60 | 0.00% | $3.56 | $3.74 | $3.50 | 87.00K |
| 2026-07-14 | $3.60 | +1.69% | $3.51 | $3.77 | $3.48 | 105.20K |
| 2026-07-13 | $3.54 | -3.01% | $3.61 | $3.71 | $3.37 | 99.40K |
| 2026-07-10 | $3.65 | -6.17% | $3.81 | $3.88 | $3.55 | 127.50K |
| 2026-07-09 | $3.89 | -4.89% | $4.07 | $4.22 | $3.84 | 177.70K |
| 2026-07-08 | $4.09 | -2.15% | $4.11 | $4.28 | $4.05 | 93.90K |
| 2026-07-07 | $4.18 | -9.33% | $4.60 | $4.70 | $4.08 | 166.90K |
| 2026-07-06 | $4.61 | -13.99% | $5.09 | $5.10 | $4.51 | 1.74M |
| 2026-07-02 | $5.36 | +1.52% | $5.40 | $5.57 | $5.14 | 149.70K |
| 2026-07-01 | $5.28 | +8.64% | $4.98 | $5.56 | $4.98 | 352.00K |
| 2026-06-30 | $4.86 | -7.60% | $4.95 | $5.15 | $4.76 | 274.60K |
| 2026-06-29 | $5.26 | -11.74% | $5.97 | $6.14 | $5.02 | 484.60K |
| 2026-06-26 | $5.96 | -15.10% | $6.51 | $6.55 | $5.56 | 779.50K |
| 2026-06-25 | $7.02 | -24.52% | $8.41 | $8.44 | $6.39 | 1.57M |
| 2026-06-24 | $9.30 | +51.96% | $6.03 | $9.43 | $6.00 | 13.66M |
| 2026-06-23 | $6.12 | +3.20% | $6.56 | $7.25 | $5.70 | 9.03M |
| 2026-06-22 | $5.93 | +9.81% | $7.06 | $7.53 | $5.61 | 15.90M |
| 2026-06-18 | $5.40 | -15.62% | $6.51 | $6.79 | $4.85 | 5.29M |
| 2026-06-17 | $6.40 | +200.47% | $4.23 | $9.54 | $3.60 | 152.92M |
| 2026-06-16 | $2.13 | -2.29% | $2.19 | $2.28 | $2.12 | 96.40K |
| 2026-06-15 | $2.18 | -8.79% | $2.44 | $2.49 | $2.17 | 129.80K |
| 2026-06-12 | $2.39 | -10.82% | $2.71 | $2.95 | $2.38 | 89.20K |
| 2026-06-11 | $2.68 | +5.51% | $2.55 | $2.89 | $2.50 | 165.40K |
| 2026-06-10 | $2.54 | -9.61% | $2.79 | $2.90 | $2.41 | 110.30K |
| 2026-06-09 | $2.81 | -22.80% | $3.56 | $3.56 | $2.79 | 140.80K |
| 2026-06-08 | $3.64 | -16.61% | $4.37 | $4.66 | $3.62 | 108.50K |
| 2026-06-05 | $4.36 | -16.38% | $5.41 | $5.41 | $4.34 | 77.20K |
| 2026-06-04 | $5.22 | +14.47% | $4.31 | $5.69 | $4.15 | 161.40K |
| 2026-06-03 | $4.56 | +9.35% | $3.90 | $4.71 | $3.75 | 120.60K |
| 2026-06-02 | $4.17 | -30.85% | $4.77 | $5.37 | $3.87 | 632.72K |
| 2026-06-01 | $6.03 | -8.22% | $6.60 | $6.60 | $5.88 | 119.28K |
| 2026-05-29 | $6.57 | -3.95% | $6.75 | $6.87 | $6.36 | 28.02K |
| 2026-05-28 | $6.84 | +1.33% | $6.99 | $7.14 | $6.60 | 20.42K |
| 2026-05-27 | $6.75 | -0.88% | $6.90 | $6.90 | $6.60 | 15.95K |