Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,430
-160 (-0.82%)
At close: Jan 30, 2026
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19,590.00 | 19,660.00 | 18,850.00 | 19,430.00 | 19,430.00 | -0.82% | 887 |
| Jan 29, 2026 | 19,320.00 | 19,600.00 | 19,340.00 | 19,590.00 | 19,590.00 | 1.40% | 1,216 |
| Jan 28, 2026 | 19,500.00 | 19,660.00 | 19,120.00 | 19,320.00 | 19,320.00 | -0.92% | 1,708 |
| Jan 27, 2026 | 19,600.00 | 19,650.00 | 19,360.00 | 19,500.00 | 19,500.00 | -0.41% | 4,166 |
| Jan 26, 2026 | 19,370.00 | 19,640.00 | 19,410.00 | 19,580.00 | 19,580.00 | 1.08% | 1,261 |
| Jan 23, 2026 | 19,430.00 | 19,500.00 | 19,190.00 | 19,370.00 | 19,370.00 | -0.31% | 1,605 |
| Jan 22, 2026 | 19,310.00 | 19,690.00 | 19,200.00 | 19,430.00 | 19,430.00 | 0.62% | 1,946 |
| Jan 21, 2026 | 19,770.00 | 19,820.00 | 19,180.00 | 19,310.00 | 19,310.00 | -0.46% | 957 |
| Jan 20, 2026 | 19,260.00 | 19,740.00 | 19,260.00 | 19,400.00 | 19,400.00 | -0.72% | 1,723 |
| Jan 19, 2026 | 19,420.00 | 19,900.00 | 19,030.00 | 19,540.00 | 19,540.00 | 0.62% | 3,327 |
| Jan 16, 2026 | 19,610.00 | 20,060.00 | 19,420.00 | 19,420.00 | 19,420.00 | -0.97% | 4,894 |
| Jan 15, 2026 | 19,520.00 | 20,000.00 | 19,520.00 | 19,610.00 | 19,610.00 | -1.61% | 2,588 |
| Jan 14, 2026 | 19,990.00 | 20,000.00 | 19,250.00 | 19,930.00 | 19,930.00 | 0.40% | 2,040 |
| Jan 13, 2026 | 20,200.00 | 20,120.00 | 19,600.00 | 19,850.00 | 19,850.00 | -1.73% | 2,087 |
| Jan 12, 2026 | 20,360.00 | 20,360.00 | 19,930.00 | 20,200.00 | 20,200.00 | -0.79% | 2,326 |
| Jan 9, 2026 | 20,240.00 | 20,910.00 | 20,000.00 | 20,360.00 | 20,360.00 | 0.59% | 449 |
| Jan 8, 2026 | 20,000.00 | 20,360.00 | 19,580.00 | 20,240.00 | 20,240.00 | 1.20% | 1,856 |
| Jan 7, 2026 | 19,900.00 | 20,390.00 | 19,740.00 | 20,000.00 | 20,000.00 | 0.50% | 1,895 |
| Jan 6, 2026 | 19,900.00 | 20,500.00 | 19,850.00 | 19,900.00 | 19,900.00 | - | 4,346 |
| Jan 5, 2026 | 19,640.00 | 19,960.00 | 19,620.00 | 19,900.00 | 19,900.00 | 1.32% | 2,997 |
| Jan 1, 2026 | 18,700.00 | 19,960.00 | 18,700.00 | 19,640.00 | 19,640.00 | 5.03% | 1,935 |
| Dec 31, 2025 | 18,950.00 | 19,190.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.32% | 3,146 |
| Dec 30, 2025 | 18,670.00 | 18,950.00 | 18,450.00 | 18,950.00 | 18,950.00 | 1.50% | 2,210 |
| Dec 29, 2025 | 18,790.00 | 18,810.00 | 18,530.00 | 18,670.00 | 18,670.00 | -0.74% | 2,378 |
| Dec 28, 2025 | 18,770.00 | 19,350.00 | 18,760.00 | 18,810.00 | 18,810.00 | 0.21% | 1,264 |
| Dec 25, 2025 | 18,780.00 | 18,970.00 | 18,510.00 | 18,770.00 | 18,770.00 | -0.05% | 1,080 |
| Dec 24, 2025 | 18,900.00 | 19,320.00 | 18,660.00 | 18,780.00 | 18,780.00 | -0.63% | 3,244 |
| Dec 23, 2025 | 19,040.00 | 19,680.00 | 18,630.00 | 18,900.00 | 18,900.00 | -0.74% | 12,353 |
| Dec 22, 2025 | 19,520.00 | 19,590.00 | 19,000.00 | 19,040.00 | 19,040.00 | -2.71% | 3,800 |
| Dec 21, 2025 | 19,590.00 | 19,790.00 | 19,460.00 | 19,570.00 | 19,570.00 | -0.10% | 469 |
| Dec 18, 2025 | 19,330.00 | 20,000.00 | 19,330.00 | 19,590.00 | 19,590.00 | 1.61% | 3,810 |
| Dec 17, 2025 | 19,570.00 | 19,570.00 | 18,960.00 | 19,280.00 | 19,280.00 | -1.48% | 2,678 |
| Dec 16, 2025 | 19,210.00 | 19,740.00 | 19,030.00 | 19,570.00 | 19,570.00 | -0.51% | 5,539 |
| Dec 15, 2025 | 20,100.00 | 20,220.00 | 19,410.00 | 19,670.00 | 19,670.00 | -2.62% | 2,754 |
| Dec 14, 2025 | 20,540.00 | 21,040.00 | 19,620.00 | 20,200.00 | 20,200.00 | -1.66% | 705 |
| Dec 11, 2025 | 20,750.00 | 20,650.00 | 20,360.00 | 20,540.00 | 20,540.00 | -1.01% | 1,760 |
| Dec 10, 2025 | 20,740.00 | 21,350.00 | 20,510.00 | 20,750.00 | 20,750.00 | 0.05% | 695 |
| Dec 9, 2025 | 21,060.00 | 21,060.00 | 19,930.00 | 20,740.00 | 20,740.00 | 2.07% | 3,444 |
| Dec 8, 2025 | 20,640.00 | 20,850.00 | 20,150.00 | 20,320.00 | 20,320.00 | -1.55% | 1,957 |
| Dec 7, 2025 | 20,690.00 | 21,330.00 | 20,170.00 | 20,640.00 | 20,640.00 | -2.78% | 1,181 |
| Dec 4, 2025 | 21,160.00 | 21,370.00 | 21,000.00 | 21,230.00 | 20,689.10 | 0.33% | 2,757 |
| Dec 3, 2025 | 21,140.00 | 21,450.00 | 20,550.00 | 21,160.00 | 20,620.89 | 0.09% | 1,887 |
| Dec 2, 2025 | 21,420.00 | 21,440.00 | 20,740.00 | 21,140.00 | 20,601.40 | 1.05% | 1,250 |
| Dec 1, 2025 | 20,810.00 | 21,370.00 | 20,160.00 | 20,920.00 | 20,387.00 | 0.53% | 1,862 |
| Nov 30, 2025 | 20,420.00 | 21,270.00 | 20,420.00 | 20,810.00 | 20,279.81 | 1.91% | 874 |
| Nov 27, 2025 | 20,940.00 | 21,280.00 | 20,380.00 | 20,420.00 | 19,899.74 | -4.27% | 1,600 |
| Nov 26, 2025 | 21,850.00 | 21,850.00 | 21,150.00 | 21,330.00 | 20,786.56 | -1.75% | 990 |
| Nov 25, 2025 | 22,070.00 | 22,730.00 | 21,550.00 | 21,710.00 | 21,156.88 | -1.63% | 762 |
| Nov 24, 2025 | 22,290.00 | 23,200.00 | 21,450.00 | 22,070.00 | 21,507.70 | -0.99% | 549 |
| Nov 23, 2025 | 22,430.00 | 23,500.00 | 21,800.00 | 22,290.00 | 21,722.10 | -0.62% | 397 |