Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,200
-170 (-1.11%)
Aug 21, 2026, 1:44 PM IDT
TLV:CDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15,370.00 | 15,550.00 | 15,200.00 | 15,240.00 | 15,240.00 | -0.85% | 610 |
| Aug 20, 2026 | 15,630.00 | 15,740.00 | 15,000.00 | 15,370.00 | 15,370.00 | -1.66% | 1,910 |
| Aug 19, 2026 | 15,400.00 | 15,740.00 | 15,290.00 | 15,630.00 | 15,630.00 | 1.49% | 989 |
| Aug 18, 2026 | 15,500.00 | 15,500.00 | 15,330.00 | 15,400.00 | 15,400.00 | -1.35% | 1,635 |
| Aug 17, 2026 | 15,970.00 | 15,910.00 | 15,190.00 | 15,610.00 | 15,610.00 | -2.25% | 1,715 |
| Aug 14, 2026 | 15,820.00 | 16,500.00 | 15,470.00 | 15,970.00 | 15,970.00 | 0.95% | 1,009 |
| Aug 13, 2026 | 15,210.00 | 16,000.00 | 15,210.00 | 15,820.00 | 15,820.00 | -0.82% | 1,288 |
| Aug 12, 2026 | 15,540.00 | 16,590.00 | 15,660.00 | 15,950.00 | 15,950.00 | 2.64% | 3,243 |
| Aug 11, 2026 | 15,470.00 | 15,840.00 | 15,380.00 | 15,540.00 | 15,540.00 | 0.45% | 440 |
| Aug 10, 2026 | 15,520.00 | 15,610.00 | 15,260.00 | 15,470.00 | 15,470.00 | -0.32% | 992 |
| Aug 7, 2026 | 15,520.00 | 16,140.00 | 15,430.00 | 15,520.00 | 15,520.00 | - | 348 |
| Aug 6, 2026 | 15,940.00 | 16,380.00 | 14,710.00 | 15,520.00 | 15,520.00 | -2.63% | 13,015 |
| Aug 5, 2026 | 16,010.00 | 16,080.00 | 15,650.00 | 15,940.00 | 15,940.00 | -0.44% | 934 |
| Aug 4, 2026 | 16,460.00 | 16,530.00 | 15,700.00 | 16,010.00 | 16,010.00 | -2.73% | 1,605 |
| Aug 3, 2026 | 16,590.00 | 16,670.00 | 15,970.00 | 16,460.00 | 16,460.00 | -0.78% | 1,411 |
| Jul 31, 2026 | 16,510.00 | 16,680.00 | 16,270.00 | 16,590.00 | 16,590.00 | 0.48% | 547 |
| Jul 30, 2026 | 17,670.00 | 17,670.00 | 16,160.00 | 16,510.00 | 16,510.00 | -2.71% | 1,809 |
| Jul 29, 2026 | 17,290.00 | 17,180.00 | 16,730.00 | 16,970.00 | 16,970.00 | -1.85% | 1,972 |
| Jul 28, 2026 | 17,170.00 | 17,590.00 | 17,020.00 | 17,290.00 | 17,290.00 | 0.70% | 653 |
| Jul 27, 2026 | 17,490.00 | 17,580.00 | 16,910.00 | 17,170.00 | 17,170.00 | -0.87% | 1,350 |
| Jul 24, 2026 | 17,250.00 | 17,400.00 | 16,980.00 | 17,320.00 | 17,320.00 | 0.41% | 234 |
| Jul 22, 2026 | 16,910.00 | 17,480.00 | 16,790.00 | 17,250.00 | 17,250.00 | 2.01% | 602 |
| Jul 21, 2026 | 16,300.00 | 17,140.00 | 16,300.00 | 16,910.00 | 16,910.00 | 0.42% | 982 |
| Jul 20, 2026 | 16,870.00 | 17,050.00 | 16,000.00 | 16,840.00 | 16,840.00 | -0.18% | 1,777 |
| Jul 17, 2026 | 17,000.00 | 17,020.00 | 16,700.00 | 16,870.00 | 16,870.00 | -1.06% | 399 |
| Jul 16, 2026 | 16,930.00 | 17,300.00 | 16,650.00 | 17,050.00 | 17,050.00 | 0.71% | 661 |
| Jul 15, 2026 | 16,940.00 | 17,260.00 | 16,850.00 | 16,930.00 | 16,930.00 | -0.06% | 1,262 |
| Jul 14, 2026 | 17,000.00 | 17,000.00 | 16,500.00 | 16,940.00 | 16,940.00 | -0.35% | 3,298 |
| Jul 13, 2026 | 16,140.00 | 17,000.00 | 15,660.00 | 17,000.00 | 17,000.00 | 5.33% | 2,457 |
| Jul 10, 2026 | 15,960.00 | 16,240.00 | 15,510.00 | 16,140.00 | 16,140.00 | 1.13% | 1,758 |
| Jul 9, 2026 | 16,010.00 | 16,520.00 | 15,650.00 | 15,960.00 | 15,960.00 | 0.19% | 2,939 |
| Jul 8, 2026 | 16,140.00 | 16,140.00 | 15,680.00 | 15,930.00 | 15,930.00 | -1.30% | 1,398 |
| Jul 7, 2026 | 16,170.00 | 16,380.00 | 15,550.00 | 16,140.00 | 16,140.00 | -0.19% | 1,743 |
| Jul 6, 2026 | 15,980.00 | 16,420.00 | 15,860.00 | 16,170.00 | 16,170.00 | 1.19% | 1,343 |
| Jul 3, 2026 | 15,740.00 | 16,300.00 | 15,740.00 | 15,980.00 | 15,980.00 | 1.52% | 242 |
| Jul 2, 2026 | 15,470.00 | 16,230.00 | 15,470.00 | 15,740.00 | 15,740.00 | 1.75% | 1,934 |
| Jul 1, 2026 | 15,340.00 | 16,150.00 | 14,980.00 | 15,470.00 | 15,470.00 | 0.85% | 3,471 |
| Jun 30, 2026 | 15,030.00 | 15,690.00 | 14,880.00 | 15,340.00 | 15,340.00 | 2.06% | 1,808 |
| Jun 29, 2026 | 14,970.00 | 15,320.00 | 14,850.00 | 15,030.00 | 15,030.00 | 0.40% | 3,995 |
| Jun 26, 2026 | 15,110.00 | 15,230.00 | 14,810.00 | 14,970.00 | 14,970.00 | -0.93% | 807 |
| Jun 25, 2026 | 15,200.00 | 15,360.00 | 14,810.00 | 15,110.00 | 15,110.00 | -0.59% | 2,125 |
| Jun 24, 2026 | 15,060.00 | 15,320.00 | 14,860.00 | 15,200.00 | 15,200.00 | 0.93% | 820 |
| Jun 23, 2026 | 15,280.00 | 15,590.00 | 14,900.00 | 15,060.00 | 15,060.00 | -1.44% | 3,365 |
| Jun 22, 2026 | 15,550.00 | 15,660.00 | 15,190.00 | 15,280.00 | 15,280.00 | -1.74% | 1,204 |
| Jun 19, 2026 | 15,540.00 | 16,110.00 | 15,330.00 | 15,550.00 | 15,550.00 | 0.06% | 338 |
| Jun 18, 2026 | 15,300.00 | 15,950.00 | 15,250.00 | 15,540.00 | 15,540.00 | 0.19% | 1,568 |
| Jun 17, 2026 | 15,730.00 | 15,750.00 | 15,240.00 | 15,510.00 | 15,510.00 | -1.40% | 1,396 |
| Jun 16, 2026 | 16,790.00 | 16,790.00 | 15,220.00 | 15,730.00 | 15,730.00 | 0.96% | 2,177 |
| Jun 15, 2026 | 16,400.00 | 16,400.00 | 15,490.00 | 15,580.00 | 15,580.00 | -5.40% | 3,541 |
| Jun 12, 2026 | 16,350.00 | 16,790.00 | 16,340.00 | 16,470.00 | 16,470.00 | 0.73% | 887 |