Go Pro

InterCure (INCR) Stock Chart & Stock Price History

InterCure logo
$5.30 -0.02 (-0.28%)
Closing price 09/18/2026 03:59 PM Eastern
Extended Trading
$5.32 +0.03 (+0.55%)
As of 09/18/2026 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

InterCure Stock Price Performance

The InterCure (INCR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 27.47%, with a year-to-date return of 16.37%. In the past month, the stock has increased 13.87%, reflecting recent market activity.

As of the latest close, InterCure traded at $5.30 with a market cap of $57.93 million and volume of 3,752 shares. Five years ago, the stock traded at a split-adjusted price of $36.45, representing a 85.47% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 21,811 shares.

Receive INCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for InterCure and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.09%
1 Month
Performance
+13.87%
3 Month
Performance
+14.03%
Year-To-Date
Performance
+16.37%
1 Year
Performance
-27.47%
5 Year
Performance
-85.47%

INCR Stock Chart for Saturday, September, 19, 2026

InterCure Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$5.31$5.30
-0.28%
$5.35$5.303,752 shs$57.93 million
09/17/2026$5.31$5.31$5.32$5.241,229 shs$58.07 million
09/16/2026$5.13$5.31
+3.51%
$5.36$5.212,505 shs$58.09 million
09/15/2026$5.29$5.13
-3.02%
$5.18$5.132,318 shs$56.12 million
09/14/2026$5.16$5.29
+2.52%
$5.32$5.122,871 shs$57.85 million
09/11/2026$5.24$5.16
-1.53%
$5.26$5.162,528 shs$56.43 million
09/10/2026$5.25$5.24
-0.19%
$5.27$5.235,220 shs$57.33 million
09/09/2026$5.39$5.25
-2.60%
$5.47$5.187,919 shs$57.44 million
09/08/2026$5.42$5.39
-0.55%
$5.60$5.349,244 shs$58.95 million
09/07/2026$5.42$5.42$5.45$5.316,343 shs$59.30 million
09/04/2026$5.26$5.42
+3.04%
$5.45$5.316,343 shs$59.30 million
09/03/2026$5.40$5.26
-2.59%
$5.42$5.2233,704 shs$57.54 million
09/02/2026$5.51$5.40
-2.00%
$5.52$5.2611,863 shs$59.05 million
09/01/2026$5.76$5.51
-4.34%
$5.79$5.4810,808 shs$60.28 million
08/31/2026$5.78$5.76
-0.35%
$5.81$5.5617,186 shs$63.01 million
08/28/2026$5.68$5.78
+1.76%
$5.89$5.695,326 shs$63.23 million
08/27/2026$5.95$5.68
-4.54%
$5.84$5.619,447 shs$62.14 million
08/26/2026$5.88$5.95
+1.19%
$6.10$5.6861,310 shs$65.09 million
08/25/2026$5.48$5.88
+7.30%
$5.97$5.5397,962 shs$321.52 million
08/24/2026$4.26$5.48
+28.71%
$5.84$4.80354,475 shs$299.65 million
08/21/2026$4.35$4.26
-2.01%
$4.40$4.261,683 shs$46.56 million
08/20/2026$4.65$4.35
-6.56%
$4.45$4.302,687 shs$47.52 million
08/19/2026$4.77$4.65
-2.41%
$4.75$4.2414,782 shs$50.85 million
08/18/2026$4.74$4.77
+0.55%
$4.89$4.64286 shs$52.11 million

This page (NASDAQ:INCR) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners