Clal Biotechnology Industries Ltd. (TLV:CBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 32.80
-1.30 (-3.81%)
May 13, 2026, 5:24 PM IDT
TLV:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 34.10 | 34.10 | 32.80 | 34.10 | 34.10 | - | 58,713 |
| May 12, 2026 | 34.00 | 34.40 | 34.00 | 34.10 | 34.10 | 3.02% | 52,125 |
| May 11, 2026 | 34.00 | 34.00 | 32.80 | 33.10 | 33.10 | -2.65% | 17,769 |
| May 8, 2026 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | -0.58% | 2,219 |
| May 7, 2026 | 34.20 | 34.20 | 34.00 | 34.20 | 34.20 | - | 43 |
| May 6, 2026 | 34.20 | 34.20 | 33.00 | 34.20 | 34.20 | 4.27% | 146,847 |
| May 5, 2026 | 31.70 | 34.40 | 31.70 | 32.80 | 32.80 | -3.81% | 37,534 |
| May 4, 2026 | 33.60 | 34.10 | 33.60 | 34.10 | 34.10 | 1.49% | 15,800 |
| May 1, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Apr 30, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 0.30% | 1,800 |
| Apr 29, 2026 | 33.70 | 33.80 | 32.00 | 33.50 | 33.50 | 3.08% | 99,910 |
| Apr 28, 2026 | 34.00 | 34.00 | 31.10 | 32.50 | 32.50 | -3.56% | 8,131 |
| Apr 27, 2026 | 33.60 | 33.90 | 33.60 | 33.70 | 33.70 | 0.30% | 3,000 |
| Apr 24, 2026 | 32.50 | 34.00 | 32.50 | 33.60 | 33.60 | 3.38% | 11,650 |
| Apr 23, 2026 | 32.30 | 33.30 | 32.30 | 32.50 | 32.50 | 0.62% | 1,600 |
| Apr 20, 2026 | 34.00 | 34.00 | 30.30 | 32.30 | 32.30 | -5.00% | 4,672 |
| Apr 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,500 |
| Apr 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Apr 15, 2026 | 34.30 | 34.30 | 31.20 | 34.00 | 34.00 | -0.29% | 218,794 |
| Apr 14, 2026 | 33.50 | 34.30 | 32.90 | 34.10 | 34.10 | 1.79% | 203,482 |
| Apr 13, 2026 | 33.60 | 33.80 | 30.90 | 33.50 | 33.50 | -0.30% | 181,003 |
| Apr 10, 2026 | 32.50 | 33.70 | 32.50 | 33.60 | 33.60 | 3.38% | 213,811 |
| Apr 9, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 102,828 |
| Apr 6, 2026 | 31.90 | 33.00 | 31.90 | 32.50 | 32.50 | 1.88% | 88,570 |
| Apr 3, 2026 | 32.20 | 32.20 | 31.10 | 31.90 | 31.90 | 3.24% | 48,316 |
| Mar 31, 2026 | 31.00 | 31.00 | 30.80 | 30.90 | 30.90 | 1.98% | 29,243 |
| Mar 30, 2026 | 30.20 | 30.80 | 28.00 | 30.30 | 30.30 | 3.77% | 242,754 |
| Mar 27, 2026 | 28.20 | 29.70 | 28.00 | 29.20 | 29.20 | 3.55% | 24,423 |
| Mar 26, 2026 | 29.70 | 29.70 | 26.70 | 28.20 | 28.20 | 0.71% | 37,007 |
| Mar 25, 2026 | 27.30 | 28.10 | 27.30 | 28.00 | 28.00 | 2.56% | 212,094 |
| Mar 24, 2026 | 27.20 | 27.60 | 27.20 | 27.30 | 27.30 | 0.37% | 74,002 |
| Mar 23, 2026 | 27.90 | 28.00 | 26.10 | 27.20 | 27.20 | -2.51% | 73,879 |
| Mar 20, 2026 | 27.90 | 28.00 | 27.80 | 27.90 | 27.90 | - | 38,700 |
| Mar 19, 2026 | 28.10 | 28.20 | 27.20 | 27.90 | 27.90 | -0.71% | 77,323 |
| Mar 18, 2026 | 27.70 | 29.00 | 27.70 | 28.10 | 28.10 | 1.44% | 2,390 |
| Mar 17, 2026 | 28.50 | 28.50 | 27.50 | 27.70 | 27.70 | -2.81% | 148,737 |
| Mar 16, 2026 | 28.90 | 29.00 | 28.50 | 28.50 | 28.50 | -1.38% | 27,024 |
| Mar 13, 2026 | 28.60 | 30.30 | 28.60 | 28.90 | 28.90 | 1.05% | 127,048 |
| Mar 12, 2026 | 30.20 | 30.20 | 28.50 | 28.60 | 28.60 | -1.04% | 9,433 |
| Mar 11, 2026 | 28.70 | 29.00 | 28.70 | 28.90 | 28.90 | -2.69% | 47,849 |
| Mar 10, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | - |
| Mar 9, 2026 | 29.60 | 30.20 | 29.60 | 29.70 | 29.70 | 0.34% | 1,928 |
| Mar 6, 2026 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | 0.34% | 17,119 |
| Mar 5, 2026 | 30.20 | 30.20 | 29.50 | 29.50 | 29.50 | -2.32% | 298,139 |
| Mar 4, 2026 | 31.40 | 31.40 | 28.50 | 30.20 | 30.20 | 1.68% | 94,464 |
| Mar 2, 2026 | 29.00 | 31.50 | 29.00 | 29.70 | 29.70 | 2.41% | 38,314 |
| Feb 27, 2026 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -2.36% | 43,660 |
| Feb 26, 2026 | 29.30 | 30.50 | 29.30 | 29.70 | 29.70 | 1.37% | 4,047 |
| Feb 25, 2026 | 30.60 | 30.60 | 29.00 | 29.30 | 29.30 | - | 152,278 |
| Feb 24, 2026 | 30.40 | 30.40 | 29.20 | 29.30 | 29.30 | -1.68% | 38,221 |