ICCM - IceCure Medical Ltd
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 1.1100 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 148,000 |
| May 25, 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 203,100 |
| May 24, 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 102,100 |
| May 23, 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1850 | 1.1850 | 174,300 |
| May 22, 2023 | 1.2300 | 1.2400 | 1.1890 | 1.2100 | 1.2100 | 154,600 |
| May 19, 2023 | 1.2800 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 83,100 |
| May 18, 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 56,600 |
| May 17, 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 43,200 |
| May 16, 2023 | 1.2270 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 50,900 |
| May 15, 2023 | 1.2400 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 252,700 |
| May 12, 2023 | 1.2400 | 1.2690 | 1.2400 | 1.2600 | 1.2600 | 23,100 |
| May 11, 2023 | 1.2500 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 199,100 |
| May 10, 2023 | 1.2300 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 67,000 |
| May 09, 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 82,400 |
| May 08, 2023 | 1.2400 | 1.3200 | 1.2400 | 1.3100 | 1.3100 | 266,500 |
| May 05, 2023 | 1.1600 | 1.2300 | 1.1300 | 1.2000 | 1.2000 | 127,100 |
| May 04, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 68,700 |
| May 03, 2023 | 1.1500 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 72,000 |
| May 02, 2023 | 1.1600 | 1.1810 | 1.1420 | 1.1500 | 1.1500 | 95,400 |
| May 01, 2023 | 1.2300 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 178,300 |
| Apr 28, 2023 | 1.2950 | 1.3000 | 1.2400 | 1.2690 | 1.2690 | 67,200 |
| Apr 27, 2023 | 1.2700 | 1.3200 | 1.2650 | 1.2800 | 1.2800 | 85,500 |
| Apr 26, 2023 | 1.3500 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 82,100 |
| Apr 25, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 62,100 |
| Apr 24, 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 154,500 |
| Apr 21, 2023 | 1.4200 | 1.4400 | 1.3000 | 1.3600 | 1.3600 | 146,700 |
| Apr 20, 2023 | 1.2600 | 1.4500 | 1.2600 | 1.4050 | 1.4050 | 1,086,300 |
| Apr 19, 2023 | 1.1700 | 1.3400 | 1.1500 | 1.2650 | 1.2650 | 452,200 |
| Apr 18, 2023 | 1.2300 | 1.3200 | 1.1950 | 1.2810 | 1.2810 | 292,600 |
| Apr 17, 2023 | 1.1300 | 1.3500 | 1.1000 | 1.2800 | 1.2800 | 340,400 |
| Apr 14, 2023 | 1.1120 | 1.1530 | 1.1120 | 1.1500 | 1.1500 | 76,400 |
| Apr 13, 2023 | 1.1180 | 1.1600 | 1.0700 | 1.1300 | 1.1300 | 71,900 |
| Apr 12, 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 25,500 |
| Apr 11, 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 44,400 |
| Apr 10, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 37,600 |
| Apr 06, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 43,500 |
| Apr 05, 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 77,900 |
| Apr 04, 2023 | 1.1600 | 1.1600 | 1.0700 | 1.1250 | 1.1250 | 125,700 |
| Apr 03, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 56,300 |
| Mar 31, 2023 | 1.1300 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 100,600 |
| Mar 30, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 143,400 |
| Mar 29, 2023 | 1.2100 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 369,700 |
| Mar 28, 2023 | 1.2700 | 1.3300 | 1.2000 | 1.2800 | 1.2800 | 2,873,500 |
| Mar 27, 2023 | 1.1200 | 1.1200 | 1.0770 | 1.1200 | 1.1200 | 27,700 |
| Mar 24, 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 34,900 |
| Mar 23, 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1050 | 1.1050 | 60,800 |
| Mar 22, 2023 | 1.0900 | 1.0950 | 1.0800 | 1.0900 | 1.0900 | 64,700 |
| Mar 21, 2023 | 1.1200 | 1.1200 | 1.0430 | 1.0800 | 1.0800 | 103,900 |
| Mar 20, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 267,400 |
| Mar 17, 2023 | 1.1300 | 1.1500 | 1.0200 | 1.0500 | 1.0500 | 233,500 |
| Mar 16, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1470 | 1.1470 | 125,600 |
| Mar 15, 2023 | 1.2000 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 33,700 |
| Mar 14, 2023 | 1.2300 | 1.2500 | 1.1600 | 1.2170 | 1.2170 | 93,000 |
| Mar 13, 2023 | 1.1700 | 1.2700 | 1.1200 | 1.2300 | 1.2300 | 172,000 |
| Mar 10, 2023 | 1.2300 | 1.2600 | 1.1600 | 1.2000 | 1.2000 | 111,000 |
| Mar 09, 2023 | 1.2000 | 1.2690 | 1.1700 | 1.2100 | 1.2100 | 142,800 |
| Mar 08, 2023 | 1.2000 | 1.2400 | 1.1200 | 1.1900 | 1.1900 | 163,300 |
| Mar 07, 2023 | 1.1800 | 1.2000 | 1.1430 | 1.1820 | 1.1820 | 30,800 |
| Mar 06, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 64,600 |
| Mar 03, 2023 | 1.0900 | 1.1800 | 1.0900 | 1.1750 | 1.1750 | 63,300 |
| Mar 02, 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 68,600 |
| Mar 01, 2023 | 1.1600 | 1.1600 | 1.1300 | 1.1490 | 1.1490 | 50,400 |
| Feb 28, 2023 | 1.1400 | 1.1500 | 1.1100 | 1.1350 | 1.1350 | 55,900 |
| Feb 27, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 89,900 |
| Feb 24, 2023 | 1.1610 | 1.1900 | 1.1300 | 1.1520 | 1.1520 | 38,600 |
| Feb 23, 2023 | 1.2100 | 1.2140 | 1.1270 | 1.1500 | 1.1500 | 102,600 |
| Feb 22, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 54,400 |
| Feb 21, 2023 | 1.2700 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 112,800 |
| Feb 17, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 30,500 |
| Feb 16, 2023 | 1.2400 | 1.2700 | 1.2200 | 1.2610 | 1.2610 | 74,000 |
| Feb 15, 2023 | 1.2600 | 1.2600 | 1.2230 | 1.2500 | 1.2500 | 37,700 |
| Feb 14, 2023 | 1.2300 | 1.2700 | 1.1100 | 1.2700 | 1.2700 | 152,900 |
| Feb 13, 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 89,500 |
| Feb 10, 2023 | 1.2500 | 1.2880 | 1.2000 | 1.2300 | 1.2300 | 123,300 |
| Feb 09, 2023 | 1.2700 | 1.3400 | 1.2300 | 1.2400 | 1.2400 | 144,800 |
| Feb 08, 2023 | 1.2600 | 1.3200 | 1.2510 | 1.2600 | 1.2600 | 195,000 |
| Feb 07, 2023 | 1.3100 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 178,000 |
| Feb 06, 2023 | 1.3600 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 206,000 |
| Feb 03, 2023 | 1.4800 | 1.4800 | 1.4000 | 1.4150 | 1.4150 | 168,800 |
| Feb 02, 2023 | 1.4000 | 1.5600 | 1.3800 | 1.4900 | 1.4900 | 468,300 |
| Feb 01, 2023 | 1.3200 | 1.4200 | 1.3100 | 1.4100 | 1.4100 | 468,000 |
| Jan 31, 2023 | 1.3000 | 1.3050 | 1.2500 | 1.3000 | 1.3000 | 247,600 |
| Jan 30, 2023 | 1.3000 | 1.3280 | 1.3000 | 1.3000 | 1.3000 | 142,900 |
| Jan 27, 2023 | 1.3700 | 1.3790 | 1.3200 | 1.3400 | 1.3400 | 219,100 |
| Jan 26, 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 274,400 |
| Jan 25, 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 320,500 |
| Jan 24, 2023 | 1.2900 | 1.4190 | 1.2700 | 1.4000 | 1.4000 | 588,500 |
| Jan 23, 2023 | 1.2900 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 616,000 |
| Jan 20, 2023 | 1.3000 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 541,800 |
| Jan 19, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 344,500 |
| Jan 18, 2023 | 1.3000 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,448,700 |
| Jan 17, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 355,800 |
| Jan 13, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 309,300 |
| Jan 12, 2023 | 1.2500 | 1.2680 | 1.1700 | 1.2100 | 1.2100 | 580,300 |
| Jan 11, 2023 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 385,300 |
| Jan 10, 2023 | 1.2800 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 271,200 |
| Jan 09, 2023 | 1.3200 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 835,800 |
| Jan 06, 2023 | 1.3100 | 1.3700 | 1.2520 | 1.3100 | 1.3100 | 604,000 |
| Jan 05, 2023 | 1.3700 | 1.4400 | 1.3300 | 1.3600 | 1.3600 | 710,300 |
| Jan 04, 2023 | 1.4700 | 1.4800 | 1.3300 | 1.4000 | 1.4000 | 1,017,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.