Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,380
+690 (3.04%)
Nov 6, 2025, 5:24 PM IDT
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 22,690.00 | 23,380.00 | 22,440.00 | 23,380.00 | 23,380.00 | 3.04% | 9,304 |
| Nov 5, 2025 | 22,590.00 | 22,950.00 | 22,390.00 | 22,690.00 | 22,690.00 | 2.86% | 1,339 |
| Nov 4, 2025 | 22,060.00 | 22,060.00 | 22,060.00 | 22,060.00 | 22,060.00 | - | 1,746 |
| Nov 3, 2025 | 21,340.00 | 22,270.00 | 21,080.00 | 22,060.00 | 22,060.00 | 3.37% | 1,221 |
| Nov 2, 2025 | 21,470.00 | 22,310.00 | 20,550.00 | 21,340.00 | 21,340.00 | -0.19% | 1,531 |
| Oct 30, 2025 | 20,180.00 | 21,380.00 | 20,180.00 | 21,380.00 | 21,380.00 | 5.95% | 2,167 |
| Oct 29, 2025 | 20,180.00 | 20,860.00 | 20,010.00 | 20,180.00 | 20,180.00 | - | 967 |
| Oct 28, 2025 | 20,170.00 | 20,430.00 | 19,660.00 | 20,180.00 | 20,180.00 | 0.05% | 1,549 |
| Oct 27, 2025 | 19,760.00 | 20,280.00 | 19,720.00 | 20,170.00 | 20,170.00 | 2.07% | 1,987 |
| Oct 26, 2025 | 20,520.00 | 20,570.00 | 19,510.00 | 19,760.00 | 19,760.00 | 0.10% | 967 |
| Oct 23, 2025 | 19,320.00 | 20,060.00 | 19,320.00 | 19,740.00 | 19,740.00 | 1.18% | 613 |
| Oct 22, 2025 | 19,480.00 | 20,100.00 | 19,300.00 | 19,510.00 | 19,510.00 | 0.15% | 1,932 |
| Oct 21, 2025 | 20,000.00 | 20,250.00 | 19,400.00 | 19,480.00 | 19,480.00 | -3.52% | 1,038 |
| Oct 20, 2025 | 20,650.00 | 20,660.00 | 20,130.00 | 20,190.00 | 20,190.00 | -2.23% | 992 |
| Oct 19, 2025 | 20,750.00 | 20,850.00 | 20,470.00 | 20,650.00 | 20,650.00 | -0.48% | 477 |
| Oct 16, 2025 | 20,430.00 | 20,840.00 | 20,320.00 | 20,750.00 | 20,750.00 | 0.78% | 899 |
| Oct 15, 2025 | 21,000.00 | 21,400.00 | 20,330.00 | 20,590.00 | 20,590.00 | -1.95% | 2,141 |
| Oct 12, 2025 | 20,510.00 | 21,150.00 | 19,500.00 | 21,000.00 | 21,000.00 | 2.39% | 1,401 |
| Oct 9, 2025 | 20,860.00 | 20,860.00 | 20,360.00 | 20,510.00 | 20,510.00 | 1.99% | 2,277 |
| Oct 8, 2025 | 20,690.00 | 21,430.00 | 20,110.00 | 20,110.00 | 20,110.00 | -1.71% | 1,210 |
| Oct 7, 2025 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | - | - |
| Oct 6, 2025 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | -1.11% | - |
| Oct 5, 2025 | 20,460.00 | 21,940.00 | 20,260.00 | 20,690.00 | 20,690.00 | 1.12% | 1,225 |
| Oct 2, 2025 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | - | - |
| Oct 1, 2025 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | 20,460.00 | - | - |
| Sep 30, 2025 | 20,210.00 | 20,500.00 | 20,210.00 | 20,460.00 | 20,460.00 | 0.99% | 2,427 |
| Sep 29, 2025 | 19,460.00 | 20,600.00 | 19,460.00 | 20,260.00 | 20,260.00 | 4.11% | 2,372 |
| Sep 28, 2025 | 20,150.00 | 20,150.00 | 19,140.00 | 19,460.00 | 19,460.00 | 1.67% | 347 |
| Sep 25, 2025 | 19,330.00 | 19,930.00 | 19,000.00 | 19,140.00 | 19,140.00 | -0.98% | 841 |
| Sep 24, 2025 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | - | - |
| Sep 23, 2025 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | - | - |
| Sep 22, 2025 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | - | - |
| Sep 21, 2025 | 19,460.00 | 20,230.00 | 19,160.00 | 19,330.00 | 19,330.00 | -0.67% | 305 |
| Sep 18, 2025 | 19,220.00 | 19,660.00 | 18,750.00 | 19,460.00 | 19,460.00 | 1.25% | 1,738 |
| Sep 17, 2025 | 20,160.00 | 20,190.00 | 18,890.00 | 19,220.00 | 19,220.00 | -4.66% | 1,613 |
| Sep 16, 2025 | 21,100.00 | 21,100.00 | 20,120.00 | 20,160.00 | 20,160.00 | -4.45% | 1,386 |
| Sep 15, 2025 | 21,460.00 | 21,700.00 | 20,720.00 | 21,100.00 | 21,100.00 | -1.68% | 798 |
| Sep 14, 2025 | 22,000.00 | 22,000.00 | 21,420.00 | 21,460.00 | 21,460.00 | -2.45% | 495 |
| Sep 11, 2025 | 22,120.00 | 22,120.00 | 21,060.00 | 22,000.00 | 22,000.00 | -0.54% | 1,088 |
| Sep 10, 2025 | 21,270.00 | 22,210.00 | 20,960.00 | 22,120.00 | 22,120.00 | 4.00% | 919 |
| Sep 9, 2025 | 21,370.00 | 21,520.00 | 21,040.00 | 21,270.00 | 21,270.00 | 1.82% | 1,145 |
| Sep 8, 2025 | 20,770.00 | 21,000.00 | 20,200.00 | 20,890.00 | 20,890.00 | 0.58% | 1,184 |
| Sep 7, 2025 | 20,460.00 | 20,970.00 | 20,460.00 | 20,770.00 | 20,770.00 | 1.52% | 478 |
| Sep 4, 2025 | 20,350.00 | 20,800.00 | 20,270.00 | 20,460.00 | 20,460.00 | 0.54% | 673 |
| Sep 3, 2025 | 19,990.00 | 20,900.00 | 19,990.00 | 20,350.00 | 20,350.00 | 1.80% | 535 |
| Sep 2, 2025 | 20,380.00 | 20,380.00 | 19,830.00 | 19,990.00 | 19,990.00 | -1.91% | 1,171 |
| Sep 1, 2025 | 20,590.00 | 21,260.00 | 20,030.00 | 20,380.00 | 20,380.00 | -1.02% | 595 |
| Aug 31, 2025 | 20,550.00 | 20,720.00 | 20,460.00 | 20,590.00 | 20,590.00 | 0.19% | 1,249 |
| Aug 28, 2025 | 20,520.00 | 21,230.00 | 20,500.00 | 20,550.00 | 20,550.00 | -2.14% | 624 |
| Aug 27, 2025 | 20,210.00 | 21,290.00 | 20,210.00 | 21,000.00 | 21,000.00 | 3.91% | 1,162 |