Clal Biotechnology Industries Ltd. (TLV:CBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 21.60
-0.50 (-2.26%)
Oct 23, 2026, 1:44 PM IDT
TLV:CBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.10 | 22.80 | 20.90 | 21.60 | 21.60 | -2.26% | 45,779 |
| Oct 22, 2026 | 22.00 | 23.70 | 21.00 | 22.10 | 22.10 | 0.45% | 70,612 |
| Oct 21, 2026 | 23.00 | 23.80 | 21.30 | 22.00 | 22.00 | 1.38% | 306,538 |
| Oct 20, 2026 | 22.20 | 23.80 | 21.30 | 21.70 | 21.70 | -2.25% | 167,166 |
| Oct 19, 2026 | 24.40 | 24.20 | 21.60 | 22.20 | 22.20 | -9.02% | 162,682 |
| Oct 16, 2026 | 24.30 | 24.50 | 24.20 | 24.40 | 24.40 | 0.41% | 34,458 |
| Oct 14, 2026 | 23.70 | 24.40 | 24.20 | 24.30 | 24.30 | 2.53% | 11,389 |
| Oct 13, 2026 | 23.90 | 24.40 | 22.10 | 23.70 | 23.70 | -0.84% | 240,170 |
| Oct 12, 2026 | 23.80 | 24.10 | 24.00 | 23.90 | 23.90 | 0.42% | 2,332 |
| Oct 9, 2026 | 24.40 | 24.30 | 22.00 | 23.80 | 23.80 | -2.46% | 60,373 |
| Oct 8, 2026 | 24.30 | 25.00 | 23.00 | 24.40 | 24.40 | 0.41% | 4,157 |
| Oct 7, 2026 | 24.10 | 24.40 | 24.10 | 24.30 | 24.30 | 0.83% | 13,319 |
| Oct 6, 2026 | 24.00 | 24.30 | 22.20 | 24.10 | 24.10 | 0.42% | 151,183 |
| Oct 5, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | 5,702 |
| Oct 1, 2026 | 24.90 | 24.90 | 23.00 | 24.20 | 24.20 | 2.11% | 12,900 |
| Sep 29, 2026 | 24.00 | 24.40 | 22.40 | 23.70 | 23.70 | -1.25% | 34,479 |
| Sep 28, 2026 | 24.00 | 24.30 | 23.00 | 24.00 | 24.00 | - | 15,448 |
| Sep 24, 2026 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | 3.00% | 30,246 |
| Sep 23, 2026 | 24.40 | 24.40 | 22.60 | 23.30 | 23.30 | 1.75% | 334,807 |
| Sep 22, 2026 | 24.30 | 24.40 | 22.00 | 22.90 | 22.90 | -5.76% | 110,897 |
| Sep 17, 2026 | 24.90 | 24.40 | 24.30 | 24.30 | 24.30 | -2.41% | 18,904 |
| Sep 16, 2026 | 24.50 | 25.60 | 24.50 | 24.90 | 24.90 | 0.81% | 2,991 |
| Sep 15, 2026 | 24.50 | 25.00 | 24.50 | 24.70 | 24.70 | 0.82% | 26,032 |
| Sep 14, 2026 | 25.70 | 25.80 | 23.00 | 24.50 | 24.50 | -4.67% | 73,036 |
| Sep 10, 2026 | 25.80 | 25.80 | 25.60 | 25.70 | 25.70 | 2.80% | 47,079 |
| Sep 9, 2026 | 24.80 | 25.80 | 23.90 | 25.00 | 25.00 | 3.73% | 66,221 |
| Sep 8, 2026 | 24.10 | 24.80 | 22.90 | 24.10 | 24.10 | - | 191,427 |
| Sep 4, 2026 | 23.50 | 25.20 | 22.00 | 24.10 | 24.10 | 2.55% | 85,937 |
| Sep 3, 2026 | 24.20 | 24.20 | 23.30 | 23.50 | 23.50 | 1.73% | 41,070 |
| Sep 2, 2026 | 23.50 | 24.40 | 22.20 | 23.10 | 23.10 | -1.70% | 269,715 |
| Sep 1, 2026 | 23.10 | 24.70 | 23.10 | 23.50 | 23.50 | 1.73% | 92,626 |
| Aug 31, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 74,712 |
| Aug 28, 2026 | 23.10 | 23.10 | 22.00 | 23.10 | 23.10 | - | 72,797 |
| Aug 27, 2026 | 23.20 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | 104,698 |
| Aug 26, 2026 | 23.50 | 25.00 | 22.60 | 23.20 | 23.20 | -1.28% | 173,075 |
| Aug 25, 2026 | 23.90 | 24.80 | 23.00 | 23.50 | 23.50 | -1.67% | 257,917 |
| Aug 24, 2026 | 24.20 | 25.40 | 23.50 | 23.90 | 23.90 | -1.24% | 141,480 |
| Aug 21, 2026 | 23.90 | 25.20 | 23.40 | 24.20 | 24.20 | 1.26% | 89,669 |
| Aug 20, 2026 | 24.60 | 24.60 | 23.80 | 23.90 | 23.90 | 0.42% | 86,627 |
| Aug 19, 2026 | 23.90 | 23.80 | 23.70 | 23.80 | 23.80 | -0.42% | 157,133 |
| Aug 18, 2026 | 24.00 | 24.50 | 23.50 | 23.90 | 23.90 | -0.42% | 328,589 |
| Aug 17, 2026 | 24.10 | 24.10 | 23.00 | 24.00 | 24.00 | -0.41% | 125,874 |
| Aug 14, 2026 | 23.90 | 24.30 | 24.00 | 24.10 | 24.10 | 0.84% | 15,742 |
| Aug 13, 2026 | 24.00 | 24.30 | 23.00 | 23.90 | 23.90 | -0.42% | 118,380 |
| Aug 12, 2026 | 24.00 | 24.30 | 23.70 | 24.00 | 24.00 | - | 81,899 |
| Aug 11, 2026 | 24.30 | 24.50 | 24.00 | 24.00 | 24.00 | -1.23% | 152,905 |
| Aug 10, 2026 | 24.50 | 24.90 | 23.90 | 24.30 | 24.30 | -0.82% | 294,148 |
| Aug 7, 2026 | 24.20 | 24.80 | 24.50 | 24.50 | 24.50 | 1.24% | 20,685 |
| Aug 6, 2026 | 24.60 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | 56,724 |
| Aug 5, 2026 | 25.20 | 25.50 | 24.30 | 24.60 | 24.60 | -2.38% | 330,546 |