Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,200
+130 (0.86%)
Oct 23, 2026, 12:41 PM IDT
TLV:CDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15,070.00 | 15,200.00 | 14,990.00 | 15,200.00 | - | 2.36% | 229 |
| Oct 22, 2026 | 14,920.00 | 15,100.00 | 14,800.00 | 14,850.00 | - | -0.47% | 14 |
| Oct 21, 2026 | 14,870.00 | 15,140.00 | 14,620.00 | 14,920.00 | 14,920.00 | 0.34% | 2,962 |
| Oct 20, 2026 | 14,860.00 | 15,170.00 | 14,670.00 | 14,870.00 | 14,870.00 | 0.07% | 1,925 |
| Oct 19, 2026 | 15,270.00 | 15,180.00 | 14,540.00 | 14,860.00 | 14,860.00 | -2.69% | 1,692 |
| Oct 16, 2026 | 15,440.00 | 15,440.00 | 14,930.00 | 15,270.00 | 15,270.00 | -1.10% | 547 |
| Oct 15, 2026 | 14,740.00 | 15,440.00 | 14,570.00 | 15,440.00 | 15,440.00 | 4.75% | 1,336 |
| Oct 14, 2026 | 15,260.00 | 15,480.00 | 14,620.00 | 14,740.00 | 14,740.00 | -0.67% | 1,715 |
| Oct 13, 2026 | 14,030.00 | 15,090.00 | 14,030.00 | 14,840.00 | 14,840.00 | 3.27% | 2,077 |
| Oct 12, 2026 | 14,410.00 | 14,610.00 | 13,680.00 | 14,370.00 | 14,370.00 | -0.28% | 2,707 |
| Oct 9, 2026 | 14,240.00 | 14,800.00 | 14,150.00 | 14,410.00 | 14,410.00 | -0.83% | 2,056 |
| Oct 8, 2026 | 14,500.00 | 14,880.00 | 14,270.00 | 14,530.00 | 14,530.00 | 0.21% | 1,472 |
| Oct 7, 2026 | 14,850.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.36% | 1,476 |
| Oct 6, 2026 | 14,650.00 | 15,140.00 | 14,240.00 | 14,850.00 | 14,850.00 | 1.71% | 3,828 |
| Oct 5, 2026 | 15,400.00 | 15,400.00 | 13,940.00 | 14,600.00 | 14,600.00 | -3.12% | 27,187 |
| Oct 1, 2026 | 15,640.00 | 15,640.00 | 14,870.00 | 15,070.00 | 15,070.00 | -3.64% | 2,617 |
| Sep 30, 2026 | 14,820.00 | 15,640.00 | 14,800.00 | 15,640.00 | 15,640.00 | 5.53% | 1,161 |
| Sep 29, 2026 | 14,810.00 | 15,230.00 | 14,800.00 | 14,820.00 | 14,820.00 | 0.07% | 1,445 |
| Sep 28, 2026 | 15,050.00 | 15,160.00 | 14,800.00 | 14,810.00 | 14,810.00 | -1.59% | 1,590 |
| Sep 24, 2026 | 14,800.00 | 15,180.00 | 14,800.00 | 15,050.00 | 15,050.00 | -0.79% | 875 |
| Sep 23, 2026 | 15,050.00 | 15,310.00 | 14,780.00 | 15,170.00 | 15,170.00 | 0.80% | 791 |
| Sep 22, 2026 | 15,200.00 | 15,200.00 | 14,920.00 | 15,050.00 | 15,050.00 | -1.12% | 611 |
| Sep 17, 2026 | 15,160.00 | 15,500.00 | 14,850.00 | 15,220.00 | 15,220.00 | 0.40% | 2,070 |
| Sep 16, 2026 | 15,470.00 | 15,780.00 | 14,860.00 | 15,160.00 | 15,160.00 | -2.00% | 1,887 |
| Sep 15, 2026 | 15,230.00 | 15,820.00 | 15,230.00 | 15,470.00 | 15,470.00 | 1.11% | 711 |
| Sep 14, 2026 | 15,400.00 | 15,760.00 | 15,260.00 | 15,300.00 | 15,300.00 | -0.65% | 484 |
| Sep 10, 2026 | 15,690.00 | 16,060.00 | 14,880.00 | 15,400.00 | 15,400.00 | -1.85% | 809 |
| Sep 9, 2026 | 15,980.00 | 15,980.00 | 15,600.00 | 15,690.00 | 15,690.00 | -1.32% | 1,758 |
| Sep 8, 2026 | 15,960.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | -0.38% | 1,068 |
| Sep 7, 2026 | 15,820.00 | 16,880.00 | 15,520.00 | 15,960.00 | 15,960.00 | 0.88% | 939 |
| Sep 4, 2026 | 16,130.00 | 16,250.00 | 15,680.00 | 15,820.00 | 15,820.00 | -1.92% | 2,753 |
| Sep 3, 2026 | 16,840.00 | 16,840.00 | 15,990.00 | 16,130.00 | 16,130.00 | -1.65% | 1,282 |
| Sep 2, 2026 | 16,140.00 | 16,850.00 | 15,500.00 | 16,400.00 | 16,400.00 | 1.61% | 3,196 |
| Sep 1, 2026 | 15,760.00 | 16,270.00 | 15,690.00 | 16,140.00 | 16,140.00 | 2.41% | 1,527 |
| Aug 31, 2026 | 15,760.00 | 16,070.00 | 15,360.00 | 15,760.00 | 15,760.00 | - | 1,025 |
| Aug 28, 2026 | 15,510.00 | 16,020.00 | 15,510.00 | 15,760.00 | 15,760.00 | 1.61% | 351 |
| Aug 27, 2026 | 15,850.00 | 16,140.00 | 15,150.00 | 15,510.00 | 15,510.00 | -2.15% | 1,333 |
| Aug 26, 2026 | 14,970.00 | 16,100.00 | 14,970.00 | 15,850.00 | 15,850.00 | 5.88% | 562 |
| Aug 25, 2026 | 14,820.00 | 15,180.00 | 14,580.00 | 14,970.00 | 14,970.00 | 1.01% | 1,687 |
| Aug 24, 2026 | 15,240.00 | 15,620.00 | 14,520.00 | 14,820.00 | 14,820.00 | -2.76% | 1,764 |
| 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 |