Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,460
-540 (-2.45%)
Sep 14, 2025, 3:49 PM IDT
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 20,130.00 | 20,290.00 | 20,020.00 | 20,210.00 | 20,210.00 | 0.40% | 549 |
| Aug 25, 2025 | 20,970.00 | 20,970.00 | 20,060.00 | 20,130.00 | 20,130.00 | 0.05% | 970 |
| Aug 24, 2025 | 19,930.00 | 20,400.00 | 19,930.00 | 20,120.00 | 20,120.00 | 0.95% | 645 |
| Aug 21, 2025 | 20,180.00 | 20,400.00 | 19,800.00 | 19,930.00 | 19,930.00 | -1.24% | 1,432 |
| Aug 20, 2025 | 19,960.00 | 20,640.00 | 19,880.00 | 20,180.00 | 20,180.00 | 1.10% | 1,150 |
| Aug 19, 2025 | 19,850.00 | 20,180.00 | 19,690.00 | 19,960.00 | 19,960.00 | 0.55% | 974 |
| Aug 18, 2025 | 19,890.00 | 20,000.00 | 19,400.00 | 19,850.00 | 19,850.00 | -0.20% | 1,345 |
| Aug 17, 2025 | 19,600.00 | 20,190.00 | 19,500.00 | 19,890.00 | 19,890.00 | 1.48% | 333 |
| Aug 14, 2025 | 19,000.00 | 19,640.00 | 18,950.00 | 19,600.00 | 19,600.00 | 3.16% | 2,072 |
| Aug 13, 2025 | 18,780.00 | 19,240.00 | 18,590.00 | 19,000.00 | 19,000.00 | 1.17% | 1,817 |
| Aug 12, 2025 | 19,340.00 | 19,340.00 | 18,730.00 | 18,780.00 | 18,780.00 | -2.90% | 809 |
| Aug 11, 2025 | 19,720.00 | 19,860.00 | 19,230.00 | 19,340.00 | 19,340.00 | -1.93% | 885 |
| Aug 10, 2025 | 19,500.00 | 19,890.00 | 19,500.00 | 19,720.00 | 19,720.00 | 1.13% | 2,167 |
| Aug 7, 2025 | 18,980.00 | 20,620.00 | 18,980.00 | 19,500.00 | 19,500.00 | 2.74% | 13,900 |
| Aug 6, 2025 | 20,000.00 | 20,010.00 | 18,960.00 | 18,980.00 | 18,980.00 | -5.10% | 3,316 |
| Aug 5, 2025 | 20,620.00 | 21,150.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.01% | 1,475 |
| Aug 4, 2025 | 20,750.00 | 21,520.00 | 19,700.00 | 20,620.00 | 20,620.00 | -1.72% | 748 |
| Jul 31, 2025 | 21,000.00 | 21,140.00 | 20,750.00 | 20,980.00 | 20,980.00 | -0.80% | 2,092 |
| Jul 30, 2025 | 21,710.00 | 22,400.00 | 21,070.00 | 21,150.00 | 21,150.00 | -2.58% | 1,269 |
| Jul 29, 2025 | 21,280.00 | 22,000.00 | 21,170.00 | 21,710.00 | 21,710.00 | 2.02% | 675 |
| Jul 28, 2025 | 21,530.00 | 21,800.00 | 21,000.00 | 21,280.00 | 21,280.00 | -1.16% | 1,651 |
| Jul 27, 2025 | 20,790.00 | 21,550.00 | 20,790.00 | 21,530.00 | 21,530.00 | 1.75% | 830 |
| Jul 24, 2025 | 20,760.00 | 21,400.00 | 20,760.00 | 21,160.00 | 21,160.00 | 1.05% | 2,043 |
| Jul 23, 2025 | 20,700.00 | 21,240.00 | 20,690.00 | 20,940.00 | 20,940.00 | 1.60% | 2,839 |
| Jul 22, 2025 | 20,300.00 | 20,630.00 | 20,300.00 | 20,610.00 | 20,610.00 | 1.53% | 2,271 |
| Jul 21, 2025 | 20,330.00 | 20,640.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.15% | 1,624 |
| Jul 20, 2025 | 19,890.00 | 20,700.00 | 19,890.00 | 20,330.00 | 20,330.00 | 0.84% | 539 |
| Jul 17, 2025 | 20,170.00 | 20,550.00 | 20,040.00 | 20,160.00 | 20,160.00 | -0.05% | 1,388 |
| Jul 16, 2025 | 19,790.00 | 20,600.00 | 19,790.00 | 20,170.00 | 20,170.00 | 1.92% | 855 |
| Jul 15, 2025 | 20,030.00 | 20,700.00 | 19,440.00 | 19,790.00 | 19,790.00 | -1.20% | 1,176 |
| Jul 14, 2025 | 20,470.00 | 20,800.00 | 19,870.00 | 20,030.00 | 20,030.00 | -2.15% | 935 |
| Jul 13, 2025 | 20,470.00 | 20,840.00 | 20,030.00 | 20,470.00 | 20,470.00 | - | 651 |
| Jul 10, 2025 | 20,130.00 | 20,880.00 | 20,100.00 | 20,470.00 | 20,470.00 | -0.63% | 3,497 |
| Jul 9, 2025 | 20,170.00 | 20,600.00 | 19,290.00 | 20,600.00 | 20,600.00 | 3.00% | 3,010 |
| Jul 8, 2025 | 20,430.00 | 20,550.00 | 19,050.00 | 20,000.00 | 20,000.00 | -2.10% | 2,130 |
| Jul 7, 2025 | 20,370.00 | 20,650.00 | 20,310.00 | 20,430.00 | 20,430.00 | 0.29% | 2,000 |
| Jul 6, 2025 | 20,350.00 | 20,550.00 | 20,210.00 | 20,370.00 | 20,370.00 | 0.10% | 915 |
| Jul 3, 2025 | 20,350.00 | 20,350.00 | 20,080.00 | 20,350.00 | 20,350.00 | - | 2,319 |