Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,370
-220 (-1.33%)
Aug 3, 2026, 4:55 PM IDT
TLV:CDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 16,360.00 | 16,720.00 | 16,180.00 | 16,350.00 | 16,350.00 | -0.06% | 1,984 |
| Jun 10, 2026 | 16,500.00 | 16,620.00 | 16,110.00 | 16,360.00 | 16,360.00 | -0.85% | 3,652 |
| Jun 9, 2026 | 16,980.00 | 16,980.00 | 16,420.00 | 16,500.00 | 16,500.00 | -2.83% | 3,219 |
| Jun 8, 2026 | 16,380.00 | 17,320.00 | 15,760.00 | 16,980.00 | 16,980.00 | 3.66% | 1,648 |
| Jun 5, 2026 | 16,560.00 | 16,890.00 | 16,150.00 | 16,380.00 | 16,380.00 | -1.09% | 1,627 |
| Jun 4, 2026 | 17,040.00 | 17,040.00 | 16,160.00 | 16,560.00 | 16,560.00 | -2.82% | 3,146 |
| Jun 3, 2026 | 17,640.00 | 17,760.00 | 16,850.00 | 17,480.00 | 17,040.16 | -0.91% | 2,271 |
| Jun 2, 2026 | 17,670.00 | 17,800.00 | 17,000.00 | 17,640.00 | 17,196.13 | -0.17% | 4,055 |
| Jun 1, 2026 | 17,620.00 | 18,080.00 | 17,240.00 | 17,670.00 | 17,225.38 | 0.28% | 1,886 |
| May 29, 2026 | 17,510.00 | 17,620.00 | 17,000.00 | 17,620.00 | 17,176.64 | 0.63% | 6,836 |
| May 28, 2026 | 18,260.00 | 18,930.00 | 17,300.00 | 17,510.00 | 17,069.40 | -4.84% | 6,954 |
| May 27, 2026 | 19,280.00 | 19,450.00 | 18,190.00 | 18,400.00 | 17,937.01 | -4.56% | 6,454 |
| May 26, 2026 | 19,570.00 | 19,470.00 | 18,840.00 | 19,280.00 | 18,794.87 | -1.48% | 2,742 |
| May 25, 2026 | 19,500.00 | 19,800.00 | 18,800.00 | 19,570.00 | 19,077.57 | 2.03% | 1,718 |
| May 20, 2026 | 20,100.00 | 20,100.00 | 18,830.00 | 19,180.00 | 18,697.38 | 1.91% | 1,232 |