Elbit Imaging Ltd. (EMITF)
OTCMKTS
· Delayed Price · Currency is USD
2.130
-0.170 (-7.39%)
Feb 20, 2025, 3:00 PM EST
Elbit Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Feb 20, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Feb 19, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 3.90% | 2,700 |
| Feb 18, 2025 | 1.85 | 2.05 | 1.85 | 2.05 | 2.05 | 17.14% | 4,557 |
| Feb 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Feb 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 169 |
| Feb 10, 2025 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | 11.61% | 1,790 |
| Feb 7, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 24.00% | 400 |
| Feb 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -37.50% | 7,862 |
| Feb 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -13.04% | 577 |
| Feb 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 48 |
| Jan 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 14,500 |
| Jan 21, 2025 | 1.83 | 2.32 | 1.83 | 2.30 | 2.30 | 40.24% | 10,205 |
| Jan 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 16, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.23% | 202 |
| Jan 15, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 4.52% | 200 |
| Jan 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 100 |
| Jan 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 103 |
| Jan 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 100 |
| Dec 31, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 8,000 |
| Dec 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 27, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 4,015 |
| Dec 26, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 5,000 |
| Dec 24, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | 101 |
| Dec 23, 2024 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 11.94% | 200 |
| Dec 20, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 19, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11.67% | 100 |
| Dec 18, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 17, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 16, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 13, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 12, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 11, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 7,001 |
| Dec 10, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | 3,500 |
| Dec 9, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 6, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 5, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 4, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 3, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 2, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 29, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 27, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 26, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 25, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 410 |
| Nov 22, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 21, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 20, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 28.71% | 140 |
| Nov 19, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 18, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 15, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 14, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 4 |
| Nov 13, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1 |
| Nov 12, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 11, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 8, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,656 |
| Nov 7, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 6, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 5, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 4, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 1, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 31, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 30, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 29, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 28, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -11.40% | 3,000 |
| Oct 25, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 24, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 23, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1 |
| Oct 22, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 21, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 18, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 17, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1 |
| Oct 16, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 15, 2024 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 14.00% | 2,100 |
| Oct 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 8, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 7, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2 |
| Oct 3, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 2, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 17 |
| Oct 1, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 6,667 |
| Sep 27, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |