Bitcore Capital Group Ltd (TLV:BITC)
Israel · Delayed Price · Currency is ILS · Price in ILA 33.10
+0.70 (2.16%)
At close: Sep 17, 2026
Bitcore Capital Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 32.40 | 35.00 | 32.40 | 33.10 | 33.10 | 2.16% | 67,002 |
| Sep 16, 2026 | 34.20 | 34.20 | 31.10 | 32.40 | 32.40 | -5.26% | 105,379 |
| Sep 15, 2026 | 37.00 | 37.40 | 32.60 | 34.20 | 34.20 | -3.12% | 116,845 |
| Sep 14, 2026 | 32.20 | 36.00 | 32.20 | 35.30 | 35.30 | 12.06% | 320,209 |
| Sep 10, 2026 | 32.10 | 33.00 | 30.00 | 31.50 | 31.50 | 5.00% | 264,425 |
| Sep 9, 2026 | 29.60 | 31.00 | 28.20 | 30.00 | 30.00 | 1.35% | 347,125 |
| Sep 8, 2026 | 29.30 | 31.00 | 28.00 | 29.60 | 29.60 | 1.02% | 83,584 |
| Sep 7, 2026 | 35.70 | 35.70 | 27.00 | 29.30 | 29.30 | -17.93% | 1,023,312 |
| Sep 4, 2026 | 36.40 | 36.20 | 35.60 | 35.70 | 35.70 | -1.92% | 14,000 |
| Sep 3, 2026 | 38.80 | 38.80 | 35.80 | 36.40 | 36.40 | -4.21% | 60,574 |
| Sep 2, 2026 | 38.70 | 38.90 | 37.10 | 38.00 | 38.00 | -1.81% | 28,704 |
| Sep 1, 2026 | 40.60 | 40.60 | 36.10 | 38.70 | 38.70 | -6.75% | 64,575 |
| Aug 31, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.24% | 7,200 |
| Aug 28, 2026 | 41.50 | 41.50 | 41.00 | 41.40 | 41.40 | 1.72% | 9,000 |
| Aug 27, 2026 | 39.60 | 41.00 | 39.60 | 40.70 | 40.70 | 2.78% | 63,102 |
| Aug 26, 2026 | 39.80 | 41.00 | 38.40 | 39.60 | 39.60 | -0.50% | 41,269 |
| Aug 25, 2026 | 36.80 | 41.00 | 36.80 | 39.80 | 39.80 | 8.15% | 60,200 |
| Aug 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 16,586 |
| Aug 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | 12,000 |
| Aug 20, 2026 | 38.60 | 38.60 | 35.00 | 37.40 | 37.40 | -3.11% | 48,115 |
| Aug 19, 2026 | 40.00 | 40.50 | 37.70 | 38.60 | 38.60 | 1.85% | 55,220 |
| Aug 18, 2026 | 38.00 | 39.00 | 34.00 | 37.90 | 37.90 | 6.46% | 100,208 |
| Aug 17, 2026 | 34.20 | 37.00 | 34.20 | 35.60 | 35.60 | 4.09% | 32,246 |
| Aug 14, 2026 | 32.20 | 38.90 | 30.00 | 34.20 | 34.20 | 10.32% | 527,491 |
| Aug 13, 2026 | 39.40 | 41.00 | 30.00 | 31.00 | 31.00 | -21.32% | 800,513 |
| Aug 12, 2026 | 40.00 | 41.00 | 38.00 | 39.40 | 39.40 | 4.51% | 188,178 |
| Aug 11, 2026 | 38.00 | 38.00 | 37.20 | 37.70 | 37.70 | 0.80% | 38,500 |
| Aug 10, 2026 | 38.00 | 38.00 | 36.00 | 37.40 | 37.40 | 3.89% | 61,544 |
| Aug 7, 2026 | 37.50 | 37.50 | 35.40 | 36.00 | 36.00 | -3.49% | 21,810 |
| Aug 6, 2026 | 38.50 | 38.50 | 36.20 | 37.30 | 37.30 | -3.12% | 112,788 |
| Aug 5, 2026 | 39.00 | 39.00 | 37.70 | 38.50 | 38.50 | 1.32% | 42,000 |
| Aug 4, 2026 | 37.90 | 38.60 | 37.50 | 38.00 | 38.00 | 2.43% | 53,526 |
| Aug 3, 2026 | 36.30 | 39.00 | 34.00 | 37.10 | 37.10 | 2.20% | 352,868 |
| Jul 31, 2026 | 40.00 | 40.00 | 35.50 | 36.30 | 36.30 | -9.25% | 362,759 |
| Jul 30, 2026 | 42.50 | 42.50 | 37.10 | 40.00 | 40.00 | - | 159,473 |
| Jul 29, 2026 | 42.90 | 42.90 | 36.80 | 40.00 | 40.00 | -0.25% | 496,403 |
| Jul 28, 2026 | 44.50 | 44.50 | 33.40 | 40.10 | 40.10 | -4.98% | 2,606,857 |
| Jul 27, 2026 | 37.50 | 43.80 | 35.50 | 42.20 | 42.20 | 23.39% | 1,681,535 |
| Jul 24, 2026 | 37.10 | 39.00 | 32.00 | 34.20 | 34.20 | -7.82% | 984,671 |
| Jul 22, 2026 | 31.70 | 39.90 | 31.70 | 37.10 | 37.10 | 17.03% | 1,257,281 |
| Jul 21, 2026 | 32.40 | 31.70 | 31.60 | 31.70 | 31.70 | -2.16% | 14,080 |
| Jul 20, 2026 | 32.50 | 32.50 | 32.00 | 32.40 | 32.40 | 1.89% | 7,550 |
| Jul 17, 2026 | 30.50 | 32.00 | 30.20 | 31.80 | 31.80 | 4.26% | 164,983 |
| Jul 16, 2026 | 31.70 | 30.50 | 30.50 | 30.50 | 30.50 | -3.79% | 10,000 |
| Jul 15, 2026 | 33.60 | 32.00 | 31.00 | 31.70 | 31.70 | -5.65% | 74,655 |
| Jul 13, 2026 | 32.00 | 34.40 | 32.00 | 33.60 | 33.60 | 7.35% | 52,662 |
| Jul 10, 2026 | 30.40 | 33.40 | 31.00 | 31.30 | 31.30 | 2.96% | 34,500 |
| Jul 9, 2026 | 29.80 | 31.10 | 29.00 | 30.40 | 30.40 | 2.01% | 152,865 |
| Jul 8, 2026 | 31.80 | 31.00 | 28.80 | 29.80 | 29.80 | -6.29% | 74,977 |
| Jul 6, 2026 | 32.10 | 32.00 | 31.40 | 31.80 | 31.80 | -0.93% | 4,800 |