Intercure Stock Price History
NASDAQ: INCRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
5.17+0.15 (+2.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INCR price history at a glance
The price history for Intercure (INCR) on this page begins on January 28, 2019, when the stock closed at $14.50; it most recently closed at $5.17 on October 5, 2026. The highest price in this record is $49.95, reached on April 12, 2021; the latest close is 89.6% below that peak. Across the 6 complete calendar years in the table, INCR finished higher in 2 and lower in 4. Its best year was 2021 (+398.5%) and its worst was 2023 (-60.9%).
Over roughly 8 years the share price changed -64.3%, a -12.6% compound annual price return (excluding dividends). In the last 12 months alone, INCR has lost 38.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $49.95
- Date of high
- Apr 12, 2021
- Low since 2019
- $1.50
- Date of low
- Mar 16, 2020
- 52-week high
- $8.32
- 52-week low
- $3.40
- Last close
- $5.17
INCR returns
1 week
-4.61%
1 month
-1.52%
3 months
+6.60%
6 months
+35.52%
Year to date
+13.63%
1 year
-38.45%
3 years
-21.07%
5 years
-85.42%
INCR price return, excluding dividends.
INCR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.17 | +0.39% |
| 2025 | 5.15 | -37.80% |
| 2024 | 8.28 | +28.37% |
| 2023 | 6.45 | -60.91% |
| 2022 | 16.50 | -49.07% |
| 2021 | 32.40 | +398.46% |
| 2020 | 6.50 | -7.80% |
| 2019* | 7.05 | -51.38% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
INCR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.17 | 5.17 | 5.17 | 5.17 | +2.78% | |
| 5.10 | 5.12 | 5.02 | 5.03 | -1.95% | |
| 5.32 | 5.34 | 5.13 | 5.13 | -3.57% | |
| 5.30 | 5.32 | 5.30 | 5.32 | -2.39% | |
| 5.45 | 5.45 | 5.45 | 5.45 | +0.55% | |
| 5.38 | 5.42 | 5.38 | 5.42 | +0.93% | |
| 5.43 | 5.48 | 5.37 | 5.37 | +1.86% | |
| 5.37 | 5.38 | 5.23 | 5.27 | +0.80% | |
| 5.10 | 5.33 | 5.10 | 5.23 | +2.75% | |
| 5.01 | 5.10 | 5.01 | 5.09 | -2.30% | |
| 5.10 | 5.26 | 5.02 | 5.21 | -0.95% | |
| 5.42 | 5.42 | 5.11 | 5.26 | -3.84% | |
| 5.38 | 5.47 | 5.25 | 5.47 | +1.48% | |
| 5.32 | 5.68 | 5.28 | 5.39 | +2.76% | |
| 5.25 | 5.25 | 5.25 | 5.25 | -1.22% | |
| 5.35 | 5.35 | 5.30 | 5.31 | 0.00% | |
| 5.32 | 5.32 | 5.24 | 5.31 | 0.00% | |
| 5.21 | 5.36 | 5.21 | 5.31 | +3.51% | |
| 5.18 | 5.18 | 5.13 | 5.13 | -3.02% | |
| 5.12 | 5.32 | 5.12 | 5.29 | +2.52% | |
| 5.26 | 5.26 | 5.16 | 5.16 | -1.53% | |
| 5.23 | 5.27 | 5.23 | 5.24 | -0.19% | |
| 5.47 | 5.47 | 5.18 | 5.25 | -2.60% | |
| 5.46 | 5.60 | 5.34 | 5.39 | -0.55% | |
| 5.33 | 5.45 | 5.31 | 5.42 | +3.04% | |
| 5.27 | 5.42 | 5.22 | 5.26 | -2.59% | |
| 5.47 | 5.52 | 5.26 | 5.40 | -2.00% | |
| 5.79 | 5.79 | 5.48 | 5.51 | -4.34% | |
| 5.79 | 5.81 | 5.56 | 5.76 | -0.35% | |
| 5.69 | 5.89 | 5.69 | 5.78 | +1.76% | |
| 5.84 | 5.84 | 5.61 | 5.68 | -4.54% | |
| 5.94 | 6.10 | 5.68 | 5.95 | +1.19% | |
| 5.80 | 5.97 | 5.53 | 5.88 | +7.30% | |
| 5.44 | 5.84 | 4.80 | 5.48 | +28.64% | |
| 4.40 | 4.40 | 4.26 | 4.26 | -1.96% | |
| 4.45 | 4.45 | 4.30 | 4.35 | -6.56% | |
| 4.63 | 4.76 | 4.24 | 4.65 | -2.11% | |
| 4.89 | 4.89 | 4.64 | 4.75 | +0.21% | |
| 4.85 | 4.88 | 4.74 | 4.74 | -4.24% | |
| 4.63 | 4.95 | 4.63 | 4.95 | +6.91% | |
| 4.85 | 4.85 | 4.63 | 4.63 | -4.04% | |
| 4.80 | 5.00 | 4.60 | 4.83 | +0.52% | |
| 4.69 | 4.80 | 4.69 | 4.80 | 0.00% | |
| 4.76 | 4.95 | 4.74 | 4.80 | -2.04% | |
| 4.85 | 4.90 | 4.75 | 4.90 | +5.95% | |
| 4.81 | 4.81 | 4.63 | 4.63 | -2.84% | |
| 4.70 | 4.77 | 4.69 | 4.76 | -1.14% | |
| 4.84 | 4.84 | 4.60 | 4.82 | +1.05% | |
| 4.80 | 5.00 | 4.62 | 4.77 | -0.94% | |
| 4.95 | 4.95 | 4.73 | 4.81 | +1.48% | |
| 4.58 | 4.95 | 4.57 | 4.74 | +8.22% | |
| 4.63 | 4.63 | 4.38 | 4.38 | -4.78% | |
| 4.64 | 4.70 | 4.49 | 4.60 | +1.88% | |
| 4.50 | 4.90 | 4.50 | 4.52 | -6.52% | |
| 4.45 | 4.83 | 4.45 | 4.83 | +1.36% | |
| 5.00 | 5.00 | 4.65 | 4.77 | +1.38% | |
| 4.56 | 4.80 | 4.56 | 4.70 | +3.64% | |
| 4.36 | 4.58 | 4.36 | 4.54 | -0.33% | |
| 4.53 | 4.70 | 4.40 | 4.55 | -0.66% | |
| 4.45 | 4.68 | 4.45 | 4.58 | -4.38% | |
| 4.71 | 4.79 | 4.46 | 4.79 | +0.31% | |
| 4.80 | 5.00 | 4.71 | 4.78 | -3.54% | |
| 4.95 | 5.00 | 4.83 | 4.95 | +4.21% | |
| 4.85 | 5.00 | 4.55 | 4.75 | -2.06% | |
| 4.90 | 4.90 | 4.75 | 4.85 | -1.02% | |
| 4.79 | 4.90 | 4.79 | 4.90 | +1.03% | |
| 4.75 | 4.88 | 4.75 | 4.85 | +0.52% | |
| 4.92 | 4.92 | 4.83 | 4.83 | -3.50% | |
| 5.40 | 5.40 | 4.83 | 5.00 | -8.26% | |
| 5.55 | 5.65 | 5.36 | 5.45 | -3.54% | |
| 5.50 | 5.70 | 5.45 | 5.65 | +2.73% | |
| 5.35 | 5.55 | 5.20 | 5.50 | +5.97% | |
| 5.35 | 5.35 | 5.15 | 5.19 | -0.19% | |
| 5.13 | 5.35 | 5.05 | 5.20 | +0.97% | |
| 5.07 | 5.50 | 4.98 | 5.15 | +3.00% | |
| 5.15 | 5.30 | 4.94 | 5.00 | -8.26% | |
| 5.35 | 5.45 | 5.20 | 5.45 | 0.00% | |
| 4.84 | 5.80 | 4.70 | 5.45 | +17.33% | |
| 4.65 | 4.65 | 4.50 | 4.65 | -1.06% | |
| 4.58 | 4.75 | 4.55 | 4.70 | -2.19% | |
| 4.73 | 5.00 | 4.59 | 4.80 | +0.52% | |
| 4.48 | 4.78 | 4.46 | 4.78 | +9.27% | |
| 4.33 | 4.85 | 4.33 | 4.37 | +0.34% | |
| 4.50 | 4.50 | 4.33 | 4.36 | +2.47% | |
| 4.41 | 4.49 | 4.25 | 4.25 | -10.43% | |
| 4.85 | 4.90 | 4.71 | 4.75 | -4.14% | |
| 5.05 | 5.10 | 4.85 | 4.95 | -2.94% | |
| 5.24 | 5.24 | 4.96 | 5.10 | -2.86% | |
| 5.25 | 5.35 | 5.15 | 5.25 | +0.96% | |
| 5.15 | 5.20 | 5.10 | 5.20 | +0.97% | |
| 5.45 | 5.45 | 5.10 | 5.15 | -3.74% | |
| 5.70 | 5.80 | 5.35 | 5.35 | -10.83% | |
| 5.65 | 6.15 | 5.55 | 6.00 | +12.15% | |
| 5.05 | 5.99 | 5.05 | 5.35 | +15.30% | |
| 4.61 | 4.78 | 4.61 | 4.64 | +2.43% | |
| 4.55 | 4.72 | 4.50 | 4.53 | +3.19% | |
| 4.25 | 4.39 | 4.20 | 4.39 | +3.66% | |
| 4.40 | 4.40 | 4.22 | 4.24 | -0.94% | |
| 4.35 | 4.40 | 4.25 | 4.28 | +0.59% | |
| 4.32 | 4.40 | 4.20 | 4.25 | +3.66% | |
| 4.30 | 4.40 | 4.10 | 4.10 | 0.00% | |
| 4.27 | 4.27 | 4.10 | 4.10 | 0.00% | |
| 4.13 | 4.13 | 4.10 | 4.10 | 0.00% | |
| 4.11 | 4.14 | 4.10 | 4.10 | +1.23% | |
| 4.19 | 4.30 | 4.05 | 4.05 | -1.22% | |
| 4.08 | 4.21 | 4.08 | 4.10 | -2.26% | |
| 4.33 | 4.46 | 4.20 | 4.20 | -0.24% | |
| 4.28 | 4.46 | 4.21 | 4.21 | -4.00% | |
| 4.36 | 4.50 | 4.26 | 4.38 | +1.51% | |
| 4.22 | 4.47 | 4.22 | 4.32 | +5.12% | |
| 4.17 | 4.29 | 4.07 | 4.11 | -7.55% | |
| 4.30 | 4.47 | 4.30 | 4.44 | +5.46% | |
| 4.18 | 4.42 | 4.11 | 4.21 | +3.82% | |
| 4.25 | 4.34 | 3.85 | 4.06 | -6.46% | |
| 4.43 | 4.48 | 4.00 | 4.34 | -3.56% | |
| 4.65 | 4.65 | 4.46 | 4.50 | -0.99% | |
| 4.50 | 4.60 | 4.23 | 4.54 | +1.00% | |
| 4.10 | 4.70 | 4.10 | 4.50 | +10.99% | |
| 3.95 | 4.35 | 3.80 | 4.05 | +6.58% | |
| 3.80 | 3.95 | 3.80 | 3.80 | +1.33% | |
| 3.78 | 3.95 | 3.74 | 3.75 | -2.60% | |
| 3.88 | 3.95 | 3.80 | 3.85 | +0.39% | |
| 3.86 | 3.86 | 3.71 | 3.84 | +2.40% | |
| 3.78 | 3.93 | 3.73 | 3.75 | -1.45% | |
| 3.76 | 3.95 | 3.67 | 3.80 | +1.20% | |
| 3.89 | 3.89 | 3.74 | 3.76 | -1.57% | |
| 3.82 | 3.87 | 3.82 | 3.82 | +0.39% | |
| 3.85 | 3.85 | 3.71 | 3.80 | +3.83% | |
| 3.85 | 3.85 | 3.60 | 3.66 | -2.40% | |
| 3.73 | 3.75 | 3.70 | 3.75 | 0.00% | |
| 3.80 | 3.80 | 3.72 | 3.75 | -1.32% | |
| 3.77 | 3.80 | 3.66 | 3.80 | -1.68% | |
| 3.94 | 3.94 | 3.70 | 3.87 | +2.93% | |
| 3.77 | 3.78 | 3.66 | 3.76 | -0.79% | |
| 3.80 | 3.80 | 3.66 | 3.79 | -0.39% | |
| 3.75 | 3.85 | 3.75 | 3.80 | +4.11% | |
| 3.71 | 3.87 | 3.65 | 3.65 | 0.00% | |
| 3.72 | 3.80 | 3.61 | 3.65 | -2.67% | |
| 3.75 | 3.91 | 3.74 | 3.75 | -2.60% | |
| 3.78 | 3.94 | 3.78 | 3.85 | -0.52% | |
| 3.78 | 4.00 | 3.78 | 3.87 | +0.52% | |
| 3.84 | 3.93 | 3.76 | 3.85 | +1.32% | |
| 3.92 | 3.96 | 3.60 | 3.80 | -1.94% | |
| 3.95 | 3.95 | 3.85 | 3.88 | +0.39% | |
| 4.00 | 4.04 | 3.80 | 3.86 | -2.28% | |
| 4.08 | 4.10 | 3.95 | 3.95 | 0.00% | |
| 4.00 | 4.05 | 3.95 | 3.95 | -1.37% | |
| 4.06 | 4.12 | 4.00 | 4.01 | -1.48% | |
| 4.20 | 4.23 | 4.07 | 4.07 | -0.85% | |
| 4.13 | 4.31 | 4.10 | 4.10 | 0.00% | |
| 4.25 | 4.25 | 4.07 | 4.10 | -3.53% | |
| 4.18 | 4.35 | 4.18 | 4.25 | 0.00% | |
| 4.34 | 4.43 | 4.25 | 4.25 | +2.41% | |
| 4.22 | 4.22 | 4.15 | 4.15 | -2.35% | |
| 4.21 | 4.30 | 4.20 | 4.25 | +2.41% | |
| 4.10 | 4.34 | 4.03 | 4.15 | +3.49% | |
| 4.25 | 4.25 | 4.01 | 4.01 | -3.37% | |
| 4.16 | 4.36 | 3.98 | 4.15 | -2.35% | |
| 4.21 | 4.36 | 4.00 | 4.25 | 0.00% | |
| 4.40 | 4.45 | 4.03 | 4.25 | -3.41% | |
| 4.20 | 4.40 | 4.08 | 4.40 | +4.89% | |
| 4.42 | 4.45 | 3.81 | 4.20 | -5.73% | |
| 4.38 | 4.50 | 4.37 | 4.45 | +1.71% | |
| 4.47 | 4.47 | 4.36 | 4.38 | -2.78% | |
| 4.67 | 4.67 | 4.35 | 4.50 | +1.01% | |
| 4.60 | 4.60 | 4.43 | 4.46 | -2.09% | |
| 4.58 | 4.81 | 4.50 | 4.55 | -1.09% | |
| 4.83 | 4.83 | 4.50 | 4.60 | -0.11% | |
| 4.51 | 4.70 | 4.31 | 4.61 | +4.30% | |
| 4.30 | 4.49 | 4.30 | 4.42 | +2.67% | |
| 4.50 | 4.60 | 4.30 | 4.30 | -3.80% | |
| 4.63 | 4.70 | 4.34 | 4.47 | -4.79% | |
| 4.69 | 4.90 | 4.60 | 4.70 | 0.00% | |
| 4.65 | 4.70 | 4.32 | 4.70 | +1.73% | |
| 4.63 | 4.70 | 4.60 | 4.62 | +1.21% | |
| 4.65 | 4.65 | 4.55 | 4.56 | -1.94% | |
| 4.65 | 4.71 | 4.53 | 4.65 | -2.52% | |
| 4.76 | 4.85 | 4.50 | 4.77 | +0.21% | |
| 4.72 | 4.85 | 4.68 | 4.76 | +2.15% | |
| 4.56 | 4.72 | 4.56 | 4.66 | -0.43% | |
| 4.66 | 4.77 | 4.65 | 4.68 | +1.08% | |
| 4.71 | 4.75 | 4.50 | 4.63 | -0.22% | |
| 4.76 | 4.82 | 4.33 | 4.64 | -3.33% | |
| 4.80 | 4.89 | 4.77 | 4.80 | +0.95% | |
| 4.83 | 4.87 | 4.75 | 4.76 | +1.17% | |
| 4.76 | 4.88 | 4.70 | 4.70 | -0.32% | |
| 4.89 | 4.90 | 4.52 | 4.72 | -4.36% | |
| 5.00 | 5.10 | 4.91 | 4.93 | -3.33% | |
| 4.92 | 5.10 | 4.92 | 5.10 | +6.25% | |
| 4.72 | 4.83 | 4.60 | 4.80 | +2.13% | |
| 4.85 | 5.00 | 4.36 | 4.70 | -4.28% | |
| 5.10 | 5.20 | 4.88 | 4.91 | -5.58% | |
| 5.40 | 5.40 | 5.05 | 5.20 | +0.97% | |
| 5.00 | 5.30 | 4.96 | 5.15 | +13.19% | |
| 5.35 | 5.35 | 3.40 | 4.55 | -8.36% | |
| 5.45 | 5.55 | 4.95 | 4.97 | -6.32% | |
| 5.60 | 5.60 | 5.25 | 5.30 | -5.78% | |
| 5.65 | 5.65 | 5.10 | 5.63 | -1.32% | |
| 5.85 | 5.85 | 5.58 | 5.70 | -3.39% | |
| 6.00 | 6.00 | 5.75 | 5.90 | -4.07% | |
| 6.30 | 6.35 | 6.10 | 6.15 | -9.56% | |
| 7.00 | 7.10 | 6.50 | 6.80 | -6.21% | |
| 7.30 | 7.35 | 7.10 | 7.25 | +2.11% | |
| 7.30 | 7.55 | 7.05 | 7.10 | -2.07% | |
| 6.95 | 7.30 | 6.75 | 7.25 | +3.57% | |
| 7.10 | 7.10 | 6.77 | 7.00 | +6.06% | |
| 6.75 | 7.25 | 6.35 | 6.60 | +6.11% | |
| 6.25 | 6.30 | 6.19 | 6.22 | +1.22% | |
| 6.25 | 6.27 | 6.15 | 6.15 | -3.23% | |
| 6.35 | 6.45 | 6.30 | 6.35 | -2.23% | |
| 6.45 | 6.50 | 6.40 | 6.50 | -4.49% | |
| 6.64 | 6.80 | 6.64 | 6.80 | +2.26% | |
| 6.55 | 6.90 | 6.42 | 6.65 | +1.53% | |
| 6.45 | 6.60 | 6.35 | 6.55 | -0.76% | |
| 6.55 | 6.70 | 6.55 | 6.60 | -0.75% | |
| 6.50 | 7.00 | 6.50 | 6.65 | -0.60% | |
| 6.69 | 6.69 | 6.69 | 6.69 | -0.89% | |
| 6.68 | 6.75 | 6.55 | 6.75 | +3.85% | |
| 6.60 | 6.60 | 6.50 | 6.50 | 0.00% | |
| 6.55 | 6.75 | 6.45 | 6.50 | -0.84% | |
| 6.55 | 6.56 | 6.50 | 6.56 | +0.69% | |
| 6.65 | 6.65 | 6.50 | 6.51 | -2.84% | |
| 6.70 | 6.85 | 6.56 | 6.70 | +1.52% | |
| 6.65 | 6.74 | 6.55 | 6.60 | -3.58% | |
| 6.75 | 6.90 | 6.57 | 6.85 | -0.07% | |
| 6.85 | 6.94 | 6.70 | 6.85 | 0.00% | |
| 7.00 | 7.00 | 6.70 | 6.85 | +0.74% | |
| 7.00 | 7.05 | 6.55 | 6.80 | -3.55% | |
| 7.00 | 7.08 | 6.80 | 7.05 | -1.40% | |
| 7.05 | 7.15 | 6.65 | 7.15 | +5.93% | |
| 6.65 | 6.75 | 6.60 | 6.75 | -2.17% | |
| 6.95 | 6.95 | 6.68 | 6.90 | +0.51% | |
| 7.00 | 7.00 | 6.80 | 6.87 | -0.51% | |
| 7.05 | 7.05 | 6.85 | 6.90 | -5.48% | |
| 7.15 | 7.30 | 6.98 | 7.30 | +4.29% | |
| 7.05 | 7.05 | 6.90 | 7.00 | 0.00% | |
| 7.00 | 7.00 | 6.60 | 7.00 | +0.72% | |
| 7.25 | 7.35 | 6.95 | 6.95 | -3.47% | |
| 7.35 | 7.35 | 7.00 | 7.20 | -2.04% | |
| 7.60 | 7.60 | 7.35 | 7.35 | -2.65% | |
| 7.40 | 7.56 | 7.34 | 7.55 | +2.72% | |
| 7.30 | 7.55 | 7.20 | 7.35 | +2.80% | |
| 7.45 | 7.50 | 7.10 | 7.15 | -4.03% | |
| 7.70 | 7.70 | 7.35 | 7.45 | -4.49% | |
| 7.90 | 7.90 | 7.45 | 7.80 | -1.89% | |
| 7.80 | 7.95 | 7.45 | 7.95 | +3.25% | |
| 8.00 | 8.10 | 7.70 | 7.70 | -2.53% | |
| 8.05 | 8.10 | 7.90 | 7.90 | -2.77% | |
| 8.15 | 8.16 | 7.75 | 8.13 | -0.31% | |
| 8.08 | 8.32 | 7.91 | 8.15 | +1.88% | |
| 8.40 | 8.40 | 7.79 | 8.00 | -4.76% | |
| 8.10 | 8.45 | 8.00 | 8.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INCR chart for longer ranges.