Clal Biotechnology Industries Ltd. (TLV:CBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 21.10
-0.80 (-3.65%)
Nov 12, 2026, 5:24 PM IST
TLV:CBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 23.60 | 23.60 | 20.40 | 21.10 | 21.10 | -3.65% | 3,004,697 |
| Nov 11, 2026 | 22.70 | 23.60 | 21.20 | 21.90 | 21.90 | -3.52% | 225,588 |
| Nov 10, 2026 | 22.80 | 23.90 | 21.40 | 22.70 | 22.70 | -0.44% | 272,396 |
| Nov 9, 2026 | 23.30 | 24.00 | 20.80 | 22.80 | 22.80 | -2.15% | 945,455 |
| Nov 6, 2026 | 23.10 | 24.20 | 22.70 | 23.30 | 23.30 | -3.72% | 29,417 |
| Nov 5, 2026 | 23.40 | 24.40 | 23.40 | 24.20 | 24.20 | 3.42% | 38,066 |
| Nov 4, 2026 | 23.00 | 24.10 | 23.10 | 23.40 | 23.40 | 1.74% | 26,754 |
| Nov 3, 2026 | 22.90 | 23.10 | 23.00 | 23.00 | 23.00 | 0.44% | 22,036 |
| Nov 2, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | - | 5,646 |
| Oct 30, 2026 | 22.70 | 23.00 | 22.90 | 22.90 | 22.90 | 0.88% | 18,767 |
| Oct 29, 2026 | 22.10 | 22.90 | 22.40 | 22.70 | 22.70 | 2.71% | 7,193 |
| Oct 28, 2026 | 21.50 | 22.90 | 20.00 | 22.10 | 22.10 | 2.79% | 69,486 |
| Oct 26, 2026 | 21.00 | 23.00 | 20.60 | 21.50 | 21.50 | -0.46% | 308,834 |
| 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 |