Intercure Ltd. - ordinary shares (INCR)
1.7500
+0.1400 (8.70%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/19/2024 | 1.37 | 1.43 | 1.34 | 1.34 | 4,454 | 1.34 |
| 12/18/2024 | 1.46 | 1.46 | 1.41 | 1.42 | 14,433 | 1.42 |
| 12/17/2024 | 1.44 | 1.47 | 1.41 | 1.43 | 50,875 | 1.43 |
| 12/16/2024 | 1.37 | 1.46 | 1.36 | 1.43 | 105,348 | 1.43 |
| 12/13/2024 | 1.32 | 1.33 | 1.30 | 1.32 | 28,450 | 1.32 |
| 12/12/2024 | 1.33 | 1.36 | 1.31 | 1.34 | 14,908 | 1.34 |
| 12/11/2024 | 1.38 | 1.38 | 1.32 | 1.36 | 39,857 | 1.36 |
| 12/10/2024 | 1.42 | 1.43 | 1.36 | 1.39 | 22,536 | 1.39 |
| 12/09/2024 | 1.45 | 1.46 | 1.41 | 1.44 | 17,791 | 1.44 |
| 12/06/2024 | 1.40 | 1.43 | 1.38 | 1.42 | 10,148 | 1.42 |
| 12/05/2024 | 1.45 | 1.46 | 1.38 | 1.40 | 16,401 | 1.40 |
| 12/04/2024 | 1.43 | 1.48 | 1.42 | 1.48 | 35,178 | 1.48 |
| 12/03/2024 | 1.34 | 1.38 | 1.34 | 1.37 | 13,023 | 1.37 |
| 12/02/2024 | 1.30 | 1.33 | 1.30 | 1.31 | 24,619 | 1.31 |
| 11/29/2024 | 1.37 | 1.37 | 1.33 | 1.33 | 12,514 | 1.33 |
| 11/27/2024 | 1.36 | 1.40 | 1.34 | 1.35 | 56,508 | 1.35 |
| 11/26/2024 | 1.35 | 1.44 | 1.34 | 1.44 | 18,312 | 1.44 |
| 11/25/2024 | 1.39 | 1.43 | 1.38 | 1.42 | 33,678 | 1.42 |
| 11/22/2024 | 1.36 | 1.37 | 1.32 | 1.35 | 11,303 | 1.35 |
| 11/21/2024 | 1.38 | 1.38 | 1.29 | 1.34 | 22,602 | 1.34 |
| 11/20/2024 | 1.36 | 1.40 | 1.32 | 1.33 | 34,544 | 1.33 |
| 11/19/2024 | 1.42 | 1.43 | 1.36 | 1.38 | 27,510 | 1.38 |
| 11/18/2024 | 1.30 | 1.54 | 1.29 | 1.44 | 188,733 | 1.44 |
| 11/15/2024 | 1.31 | 1.31 | 1.17 | 1.17 | 142,958 | 1.17 |
| 11/14/2024 | 1.34 | 1.34 | 1.24 | 1.24 | 90,322 | 1.24 |
| 11/13/2024 | 1.38 | 1.40 | 1.28 | 1.31 | 90,362 | 1.31 |
| 11/12/2024 | 1.40 | 1.45 | 1.33 | 1.34 | 95,438 | 1.34 |
| 11/11/2024 | 1.44 | 1.45 | 1.39 | 1.44 | 48,962 | 1.44 |
| 11/08/2024 | 1.54 | 1.58 | 1.44 | 1.54 | 47,744 | 1.54 |
| 11/07/2024 | 1.57 | 1.59 | 1.54 | 1.54 | 35,877 | 1.54 |
| 11/06/2024 | 1.63 | 1.67 | 1.58 | 1.67 | 69,956 | 1.67 |
| 11/05/2024 | 1.73 | 1.73 | 1.68 | 1.70 | 15,808 | 1.70 |