IceCure Medical Ltd. - Ordinary Shares (ICCM)
4.8600
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 6:05 AM EDT
Historical Prices For IceCure Medical Ltd. - Ordinary Shares (ICCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 4.95 | 5.15 | 4.76 | 4.86 | 274,513 | 4.86 |
| 6/29/2026 | 5.97 | 6.14 | 5.02 | 5.26 | 483,269 | 5.26 |
| 6/26/2026 | 6.51 | 6.55 | 5.56 | 5.96 | 779,451 | 5.96 |
| 6/25/2026 | 8.41 | 8.44 | 6.39 | 7.02 | 1,568,284 | 7.02 |
| 6/24/2026 | 6.03 | 9.43 | 6.00 | 9.30 | 13,623,160 | 9.30 |
| 6/23/2026 | 6.56 | 7.25 | 5.70 | 6.12 | 9,025,898 | 6.12 |
| 6/22/2026 | 7.06 | 7.53 | 5.61 | 5.93 | 15,893,607 | 5.93 |
| 6/18/2026 | 6.51 | 6.79 | 4.85 | 5.40 | 5,291,975 | 5.40 |
| 6/17/2026 | 4.23 | 9.54 | 3.60 | 6.40 | 152,818,442 | 6.40 |
| 6/16/2026 | 2.19 | 2.28 | 2.12 | 2.13 | 96,437 | 2.13 |
| 6/15/2026 | 2.44 | 2.49 | 2.17 | 2.18 | 129,818 | 2.18 |
| 6/12/2026 | 2.71 | 2.95 | 2.38 | 2.39 | 89,259 | 2.39 |
| 6/11/2026 | 2.55 | 2.89 | 2.50 | 2.68 | 164,993 | 2.68 |
| 6/10/2026 | 2.79 | 2.90 | 2.41 | 2.54 | 110,542 | 2.54 |
| 6/09/2026 | 3.56 | 3.56 | 2.79 | 2.81 | 140,772 | 2.81 |
| 6/08/2026 | 4.37 | 4.66 | 3.62 | 3.64 | 108,555 | 3.64 |
| 6/05/2026 | 5.41 | 5.41 | 4.34 | 4.37 | 77,203 | 4.37 |
| 6/04/2026 | 4.31 | 5.69 | 4.15 | 5.22 | 160,229 | 5.22 |
| 6/03/2026 | 0.13 | 0.16 | 0.13 | 0.15 | 3,610,965 | 4.55 |
| 6/02/2026 | 0.16 | 0.18 | 0.13 | 0.14 | 18,962,180 | 4.17 |
| 6/01/2026 | 0.22 | 0.22 | 0.20 | 0.20 | 3,574,669 | 6.03 |
| 5/29/2026 | 0.23 | 0.23 | 0.21 | 0.22 | 843,626 | 6.57 |
| 5/28/2026 | 0.23 | 0.24 | 0.22 | 0.23 | 614,900 | 6.84 |
| 5/27/2026 | 0.23 | 0.23 | 0.22 | 0.23 | 436,526 | 6.76 |
| 5/26/2026 | 0.22 | 0.23 | 0.22 | 0.23 | 674,753 | 6.79 |
| 5/22/2026 | 0.23 | 0.24 | 0.23 | 0.23 | 524,935 | 7.05 |
| 5/21/2026 | 0.24 | 0.24 | 0.23 | 0.24 | 523,658 | 7.07 |
| 5/20/2026 | 0.22 | 0.24 | 0.22 | 0.24 | 1,420,931 | 7.07 |
| 5/19/2026 | 0.22 | 0.24 | 0.21 | 0.23 | 1,478,036 | 6.84 |
| 5/18/2026 | 0.23 | 0.23 | 0.22 | 0.22 | 590,203 | 6.60 |
| 5/15/2026 | 0.24 | 0.24 | 0.22 | 0.23 | 403,746 | 6.89 |
| 5/14/2026 | 0.24 | 0.25 | 0.23 | 0.24 | 403,355 | 7.23 |
| 5/13/2026 | 0.23 | 0.24 | 0.22 | 0.24 | 397,981 | 7.11 |
| 5/12/2026 | 0.23 | 0.25 | 0.23 | 0.24 | 541,346 | 7.20 |
| 5/11/2026 | 0.25 | 0.25 | 0.23 | 0.24 | 525,003 | 7.20 |
| 5/08/2026 | 0.25 | 0.26 | 0.24 | 0.24 | 522,235 | 7.20 |
| 5/07/2026 | 0.27 | 0.27 | 0.24 | 0.25 | 788,373 | 7.50 |
| 5/06/2026 | 0.27 | 0.28 | 0.26 | 0.27 | 644,520 | 7.98 |
| 5/05/2026 | 0.30 | 0.32 | 0.26 | 0.28 | 885,346 | 8.54 |
| 5/04/2026 | 0.30 | 0.32 | 0.29 | 0.29 | 247,984 | 8.81 |
| 5/01/2026 | 0.30 | 0.33 | 0.29 | 0.30 | 518,308 | 9.04 |
| 4/30/2026 | 0.27 | 0.30 | 0.27 | 0.29 | 272,703 | 8.58 |
| 4/29/2026 | 0.28 | 0.28 | 0.27 | 0.27 | 241,371 | 8.10 |
| 4/28/2026 | 0.28 | 0.29 | 0.25 | 0.27 | 1,228,740 | 8.21 |
| 4/27/2026 | 0.30 | 0.30 | 0.28 | 0.28 | 471,794 | 8.52 |
| 4/24/2026 | 0.29 | 0.29 | 0.27 | 0.28 | 533,258 | 8.40 |
| 4/23/2026 | 0.32 | 0.32 | 0.28 | 0.29 | 1,873,991 | 8.75 |
| 4/22/2026 | 0.35 | 0.37 | 0.34 | 0.36 | 373,666 | 10.72 |
| 4/21/2026 | 0.36 | 0.38 | 0.35 | 0.35 | 399,732 | 10.50 |
| 4/20/2026 | 0.36 | 0.38 | 0.35 | 0.36 | 425,938 | 10.86 |
| 4/17/2026 | 0.37 | 0.37 | 0.35 | 0.36 | 217,658 | 10.77 |
| 4/16/2026 | 0.36 | 0.36 | 0.35 | 0.36 | 308,087 | 10.90 |
| 4/15/2026 | 0.35 | 0.36 | 0.34 | 0.36 | 198,392 | 10.66 |
| 4/14/2026 | 0.34 | 0.37 | 0.33 | 0.35 | 259,759 | 10.64 |
| 4/13/2026 | 0.33 | 0.34 | 0.31 | 0.34 | 362,282 | 10.12 |
| 4/10/2026 | 0.34 | 0.35 | 0.31 | 0.32 | 256,465 | 9.70 |
| 4/09/2026 | 0.34 | 0.36 | 0.34 | 0.34 | 307,245 | 10.20 |
| 4/08/2026 | 0.34 | 0.37 | 0.33 | 0.34 | 389,923 | 10.13 |
| 4/07/2026 | 0.30 | 0.37 | 0.30 | 0.33 | 1,333,212 | 9.90 |
| 4/06/2026 | 0.31 | 0.32 | 0.30 | 0.30 | 446,367 | 9.05 |
| 4/02/2026 | 0.29 | 0.31 | 0.28 | 0.30 | 528,340 | 9.00 |
| 4/01/2026 | 0.31 | 0.32 | 0.28 | 0.30 | 800,431 | 9.03 |