Clal Biotechnology Industries Ltd. (TLV:CBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 33.20
+1.20 (3.75%)
At close: Jan 9, 2026
TLV:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 32.00 | 33.50 | 31.10 | 33.20 | 33.20 | 3.75% | 314,907 |
| Jan 8, 2026 | 32.40 | 32.40 | 31.00 | 32.00 | 32.00 | -1.23% | 155,111 |
| Jan 7, 2026 | 32.80 | 33.10 | 31.00 | 32.40 | 32.40 | -1.22% | 13,739 |
| Jan 6, 2026 | 32.50 | 33.20 | 33.20 | 32.80 | 32.80 | 0.92% | 2,400 |
| Jan 5, 2026 | 32.40 | 33.20 | 32.50 | 32.50 | 32.50 | 0.31% | 152,958 |
| Jan 1, 2026 | 30.40 | 33.50 | 30.20 | 32.40 | 32.40 | 6.58% | 15,152 |
| Dec 31, 2025 | 30.70 | 31.40 | 30.00 | 30.40 | 30.40 | -0.98% | 276,494 |
| Dec 30, 2025 | 30.90 | 32.00 | 30.50 | 30.70 | 30.70 | -0.65% | 54,567 |
| Dec 29, 2025 | 30.50 | 31.00 | 30.40 | 30.90 | 30.90 | 1.31% | 215,160 |
| Dec 28, 2025 | 30.70 | 32.00 | 30.40 | 30.50 | 30.50 | -0.65% | 105,777 |
| Dec 25, 2025 | 30.70 | 31.10 | 30.50 | 30.70 | 30.70 | -1.29% | 146,405 |
| Dec 24, 2025 | 32.40 | 32.40 | 30.40 | 31.10 | 31.10 | -4.01% | 457,308 |
| Dec 23, 2025 | 31.00 | 32.80 | 31.00 | 32.40 | 32.40 | 4.52% | 169,137 |
| Dec 22, 2025 | 31.60 | 31.90 | 30.30 | 31.00 | 31.00 | -1.90% | 304,385 |
| Dec 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 84,367 |
| Dec 18, 2025 | 31.30 | 32.50 | 31.30 | 31.60 | 31.60 | 0.96% | 21,943 |
| Dec 17, 2025 | 32.30 | 32.80 | 31.10 | 31.30 | 31.30 | -3.10% | 147,087 |
| Dec 16, 2025 | 31.30 | 33.00 | 31.30 | 32.30 | 32.30 | 0.31% | 14,052 |
| Dec 15, 2025 | 32.40 | 33.00 | 31.20 | 32.20 | 32.20 | -0.62% | 41,237 |
| Dec 14, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | - | 441,025 |
| Dec 11, 2025 | 31.70 | 33.30 | 32.30 | 32.40 | 32.40 | 2.21% | 67,381 |
| Dec 10, 2025 | 31.70 | 33.60 | 31.60 | 31.70 | 31.70 | - | 68,000 |
| Dec 9, 2025 | 33.00 | 33.90 | 31.60 | 31.70 | 31.70 | -3.94% | 147,759 |
| Dec 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.30% | 19,630 |
| Dec 7, 2025 | 32.20 | 33.30 | 33.00 | 33.10 | 33.10 | 2.80% | 13,106 |
| Dec 4, 2025 | 33.80 | 33.80 | 31.10 | 32.20 | 32.20 | -4.73% | 898,626 |
| Dec 3, 2025 | 31.70 | 34.50 | 31.30 | 33.80 | 33.80 | 6.62% | 91,877 |
| Dec 2, 2025 | 31.70 | 31.70 | 31.50 | 31.70 | 31.70 | - | 2,035 |
| Dec 1, 2025 | 32.10 | 32.10 | 31.10 | 31.70 | 31.70 | -1.25% | 27,692 |
| Nov 30, 2025 | 32.30 | 32.30 | 31.50 | 32.10 | 32.10 | -0.62% | 65,001 |
| Nov 27, 2025 | 33.10 | 34.50 | 32.00 | 32.30 | 32.30 | -2.42% | 42,330 |
| Nov 26, 2025 | 34.00 | 34.60 | 33.00 | 33.10 | 33.10 | -2.65% | 54,400 |
| Nov 25, 2025 | 34.40 | 34.70 | 34.00 | 34.00 | 34.00 | -1.16% | 148,759 |
| Nov 24, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | 1.18% | 638,841 |
| Nov 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 162,000 |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 162,200 |
| Nov 19, 2025 | 33.20 | 35.10 | 33.20 | 34.00 | 34.00 | 2.41% | 211,999 |
| Nov 18, 2025 | 34.50 | 34.50 | 31.80 | 33.20 | 33.20 | -0.90% | 1,001 |
| Nov 17, 2025 | 33.50 | 33.70 | 33.50 | 33.50 | 33.50 | - | 85,413 |
| Nov 16, 2025 | 33.40 | 34.90 | 32.00 | 33.50 | 33.50 | 0.30% | 38,900 |
| Nov 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 29,880 |
| Nov 12, 2025 | 32.50 | 34.90 | 32.60 | 33.40 | 33.40 | 2.77% | 13,400 |
| Nov 11, 2025 | 32.30 | 36.00 | 32.30 | 32.50 | 32.50 | 0.62% | 257,262 |
| Nov 10, 2025 | 31.20 | 32.70 | 31.20 | 32.30 | 32.30 | 3.53% | 193,147 |
| Nov 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 311,012 |
| Nov 5, 2025 | 31.80 | 32.50 | 31.00 | 31.20 | 31.20 | -1.89% | 127,848 |
| Nov 4, 2025 | 31.30 | 32.60 | 31.20 | 31.80 | 31.80 | 1.60% | 16,461 |
| Nov 3, 2025 | 31.10 | 32.20 | 31.00 | 31.30 | 31.30 | 0.32% | 84,822 |
| Nov 2, 2025 | 31.60 | 32.20 | 31.00 | 31.20 | 31.20 | -1.27% | 214,266 |
| Oct 30, 2025 | 32.20 | 32.70 | 31.10 | 31.60 | 31.60 | - | 96,230 |