Clal Biotechnology Industries Ltd. (TLV:CBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 24.70
+0.50 (2.07%)
Aug 24, 2026, 10:48 AM IDT
TLV:CBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 25.10 | 25.70 | 24.50 | 25.20 | 25.20 | 0.40% | 86,251 |
| Aug 3, 2026 | 25.80 | 25.80 | 24.80 | 25.10 | 25.10 | -2.71% | 315,145 |
| Jul 31, 2026 | 25.40 | 26.30 | 25.40 | 25.80 | 25.80 | 1.57% | 15,874 |
| Jul 30, 2026 | 25.90 | 26.30 | 25.00 | 25.40 | 25.40 | -1.93% | 104,333 |
| Jul 29, 2026 | 25.90 | 26.70 | 25.70 | 25.90 | 25.90 | - | 30,136 |
| Jul 28, 2026 | 24.90 | 26.80 | 24.90 | 25.90 | 25.90 | 0.78% | 53,173 |
| Jul 27, 2026 | 26.90 | 26.00 | 24.70 | 25.70 | 25.70 | -4.46% | 87,737 |
| Jul 24, 2026 | 27.10 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% | 15,129 |
| Jul 20, 2026 | 26.20 | 27.60 | 26.90 | 27.10 | 27.10 | 3.44% | 22,171 |
| Jul 17, 2026 | 25.90 | 27.70 | 25.90 | 26.20 | 26.20 | -2.96% | 34,951 |
| Jul 16, 2026 | 27.80 | 27.80 | 26.90 | 27.00 | 27.00 | -1.82% | 37,416 |
| Jul 15, 2026 | 26.90 | 27.80 | 26.90 | 27.50 | 27.50 | 2.23% | 10,935 |
| Jul 14, 2026 | 27.10 | 27.00 | 26.30 | 26.90 | 26.90 | -0.74% | 3,538 |
| Jul 13, 2026 | 27.10 | 27.80 | 26.90 | 27.10 | 27.10 | -0.37% | 56,074 |
| Jul 10, 2026 | 27.50 | 27.70 | 26.90 | 27.20 | 27.20 | 5.02% | 21,024 |
| Jul 9, 2026 | 27.80 | 27.80 | 25.10 | 25.90 | 25.90 | -3.36% | 21,875 |
| Jul 8, 2026 | 26.90 | 27.70 | 25.60 | 26.80 | 26.80 | -0.37% | 72,734 |
| Jul 7, 2026 | 26.30 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | 25,000 |
| Jul 6, 2026 | 26.10 | 27.00 | 26.00 | 26.30 | 26.30 | 0.77% | 212,705 |
| Jul 3, 2026 | 26.80 | 26.80 | 26.00 | 26.10 | 26.10 | - | 2,396 |
| Jul 2, 2026 | 26.30 | 27.50 | 26.00 | 26.10 | 26.10 | -0.76% | 85,605 |
| Jul 1, 2026 | 27.00 | 27.00 | 25.40 | 26.30 | 26.30 | 3.95% | 112,153 |
| Jun 30, 2026 | 25.90 | 26.00 | 25.00 | 25.30 | 25.30 | -2.32% | 41,681 |
| Jun 29, 2026 | 27.50 | 27.50 | 25.40 | 25.90 | 25.90 | 1.97% | 91,413 |
| Jun 26, 2026 | 27.00 | 25.50 | 25.30 | 25.40 | 25.40 | -5.93% | 65,138 |
| Jun 25, 2026 | 25.80 | 27.70 | 26.90 | 27.00 | 27.00 | 4.65% | 11,222 |
| Jun 24, 2026 | 27.20 | 26.00 | 25.70 | 25.80 | 25.80 | -5.15% | 50,837 |
| Jun 22, 2026 | 28.80 | 28.80 | 25.60 | 27.20 | 27.20 | -3.89% | 92,702 |
| Jun 18, 2026 | 28.30 | 28.30 | 28.00 | 28.30 | 28.30 | 0.35% | 14,558 |
| Jun 17, 2026 | 27.10 | 28.90 | 27.60 | 28.20 | 28.20 | 4.06% | 42,388 |
| Jun 15, 2026 | 26.60 | 27.60 | 27.40 | 27.10 | 27.10 | 1.88% | 3,800 |
| Jun 12, 2026 | 27.80 | 27.80 | 27.80 | 26.60 | 26.60 | - | 80 |
| Jun 11, 2026 | 25.60 | 27.00 | 25.60 | 26.60 | 26.60 | 3.91% | 30,383 |
| Jun 10, 2026 | 26.50 | 25.80 | 25.50 | 25.60 | 25.60 | -3.40% | 363,628 |
| Jun 9, 2026 | 27.10 | 28.40 | 25.50 | 26.50 | 26.50 | -2.21% | 231,511 |
| Jun 8, 2026 | 27.10 | 28.70 | 26.80 | 27.10 | 27.10 | - | 44,146 |
| Jun 5, 2026 | 28.90 | 28.90 | 28.90 | 27.10 | 27.10 | - | 34 |