IceCure Medical Ltd. - Ordinary Shares (ICCM)
1.1140
-0.0260 (-2.28%)
NASDAQ · Last Trade: Apr 7th, 4:10 PM EDT
Historical Prices For IceCure Medical Ltd. - Ordinary Shares (ICCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.22 | 1.23 | 1.13 | 1.14 | 248,781 | 1.14 |
| 4/03/2025 | 1.22 | 1.24 | 1.20 | 1.23 | 138,793 | 1.23 |
| 4/02/2025 | 1.23 | 1.26 | 1.20 | 1.24 | 106,572 | 1.24 |
| 4/01/2025 | 1.20 | 1.26 | 1.18 | 1.24 | 179,826 | 1.24 |
| 3/31/2025 | 1.11 | 1.22 | 1.10 | 1.18 | 212,465 | 1.18 |
| 3/28/2025 | 1.09 | 1.15 | 1.06 | 1.11 | 221,593 | 1.11 |
| 3/27/2025 | 1.19 | 1.25 | 1.04 | 1.10 | 645,111 | 1.10 |
| 3/26/2025 | 1.21 | 1.22 | 1.11 | 1.14 | 529,882 | 1.14 |
| 3/25/2025 | 1.29 | 1.29 | 1.18 | 1.18 | 380,281 | 1.18 |
| 3/24/2025 | 1.25 | 1.34 | 1.24 | 1.29 | 420,076 | 1.29 |
| 3/21/2025 | 1.27 | 1.27 | 1.23 | 1.25 | 208,594 | 1.25 |
| 3/20/2025 | 1.22 | 1.30 | 1.15 | 1.25 | 1,600,298 | 1.25 |
| 3/19/2025 | 1.48 | 1.50 | 1.43 | 1.48 | 131,621 | 1.48 |
| 3/18/2025 | 1.52 | 1.52 | 1.43 | 1.47 | 399,956 | 1.47 |
| 3/17/2025 | 1.47 | 1.53 | 1.44 | 1.52 | 486,585 | 1.52 |
| 3/14/2025 | 1.39 | 1.45 | 1.38 | 1.42 | 172,125 | 1.42 |
| 3/13/2025 | 1.35 | 1.38 | 1.32 | 1.38 | 257,806 | 1.38 |
| 3/12/2025 | 1.29 | 1.33 | 1.27 | 1.33 | 135,441 | 1.33 |
| 3/11/2025 | 1.30 | 1.33 | 1.27 | 1.31 | 294,215 | 1.31 |
| 3/10/2025 | 1.37 | 1.39 | 1.28 | 1.29 | 212,134 | 1.29 |
| 3/07/2025 | 1.32 | 1.35 | 1.27 | 1.35 | 70,645 | 1.35 |
| 3/06/2025 | 1.30 | 1.32 | 1.27 | 1.32 | 199,176 | 1.32 |
| 3/05/2025 | 1.30 | 1.35 | 1.26 | 1.29 | 281,996 | 1.29 |
| 3/04/2025 | 1.28 | 1.31 | 1.26 | 1.30 | 285,118 | 1.30 |
| 3/03/2025 | 1.43 | 1.44 | 1.31 | 1.33 | 345,073 | 1.33 |
| 2/28/2025 | 1.42 | 1.42 | 1.36 | 1.36 | 206,434 | 1.36 |
| 2/27/2025 | 1.41 | 1.44 | 1.39 | 1.41 | 270,544 | 1.41 |
| 2/26/2025 | 1.35 | 1.39 | 1.33 | 1.37 | 126,635 | 1.37 |
| 2/25/2025 | 1.37 | 1.44 | 1.30 | 1.35 | 281,052 | 1.35 |
| 2/24/2025 | 1.44 | 1.48 | 1.32 | 1.41 | 371,562 | 1.41 |
| 2/21/2025 | 1.50 | 1.50 | 1.36 | 1.41 | 448,737 | 1.41 |
| 2/20/2025 | 1.55 | 1.55 | 1.42 | 1.50 | 346,758 | 1.50 |
| 2/19/2025 | 1.56 | 1.66 | 1.46 | 1.55 | 806,617 | 1.55 |
| 2/18/2025 | 1.38 | 1.63 | 1.36 | 1.53 | 2,337,361 | 1.53 |
| 2/14/2025 | 1.37 | 1.37 | 1.34 | 1.36 | 129,225 | 1.36 |
| 2/13/2025 | 1.39 | 1.39 | 1.34 | 1.37 | 223,726 | 1.37 |
| 2/12/2025 | 1.35 | 1.38 | 1.32 | 1.35 | 230,505 | 1.35 |
| 2/11/2025 | 1.32 | 1.38 | 1.31 | 1.34 | 354,489 | 1.34 |
| 2/10/2025 | 1.31 | 1.33 | 1.29 | 1.30 | 295,660 | 1.30 |
| 2/07/2025 | 1.31 | 1.31 | 1.28 | 1.28 | 163,936 | 1.28 |
| 2/06/2025 | 1.32 | 1.32 | 1.27 | 1.29 | 217,986 | 1.29 |
| 2/05/2025 | 1.30 | 1.30 | 1.26 | 1.29 | 195,814 | 1.29 |
| 2/04/2025 | 1.26 | 1.29 | 1.22 | 1.28 | 401,724 | 1.28 |
| 2/03/2025 | 1.25 | 1.32 | 1.24 | 1.26 | 178,293 | 1.26 |
| 1/31/2025 | 1.26 | 1.28 | 1.21 | 1.25 | 220,960 | 1.25 |
| 1/30/2025 | 1.25 | 1.28 | 1.22 | 1.25 | 375,963 | 1.25 |
| 1/29/2025 | 1.22 | 1.25 | 1.20 | 1.23 | 67,535 | 1.23 |
| 1/28/2025 | 1.22 | 1.26 | 1.20 | 1.23 | 158,951 | 1.23 |
| 1/27/2025 | 1.20 | 1.24 | 1.19 | 1.22 | 205,121 | 1.22 |
| 1/24/2025 | 1.26 | 1.28 | 1.22 | 1.24 | 180,310 | 1.24 |
| 1/23/2025 | 1.20 | 1.31 | 1.20 | 1.24 | 568,075 | 1.24 |
| 1/22/2025 | 1.23 | 1.23 | 1.13 | 1.18 | 304,788 | 1.18 |
| 1/21/2025 | 1.27 | 1.27 | 1.20 | 1.23 | 203,748 | 1.23 |
| 1/17/2025 | 1.24 | 1.24 | 1.16 | 1.22 | 287,339 | 1.22 |
| 1/16/2025 | 1.26 | 1.26 | 1.19 | 1.22 | 169,396 | 1.22 |
| 1/15/2025 | 1.27 | 1.27 | 1.17 | 1.23 | 326,956 | 1.23 |
| 1/14/2025 | 1.34 | 1.34 | 1.21 | 1.24 | 408,705 | 1.24 |
| 1/13/2025 | 1.31 | 1.33 | 1.17 | 1.18 | 583,787 | 1.18 |
| 1/10/2025 | 1.28 | 1.31 | 1.21 | 1.30 | 262,464 | 1.30 |
| 1/08/2025 | 1.36 | 1.39 | 1.20 | 1.29 | 431,364 | 1.29 |
| 1/07/2025 | 1.40 | 1.40 | 1.26 | 1.36 | 529,769 | 1.36 |