CI Systems (Israel) Ltd. (TLV:CISY)
3,250.00
+49.00 (1.53%)
Jul 31, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 3,201.00 | 3,250.00 | 3,180.00 | 3,250.00 | 3,250.00 | 1.53% | 4,167 |
Jul 30, 2025 | 3,157.00 | 3,297.00 | 3,157.00 | 3,201.00 | 3,201.00 | 1.39% | 2,449 |
Jul 29, 2025 | 3,035.00 | 3,200.00 | 3,035.00 | 3,157.00 | 3,157.00 | 4.02% | 1,723 |
Jul 28, 2025 | 3,059.00 | 3,186.00 | 2,860.00 | 3,035.00 | 3,035.00 | -0.78% | 6,433 |
Jul 27, 2025 | 3,131.00 | 3,131.00 | 3,000.00 | 3,059.00 | 3,059.00 | -2.30% | 3,925 |
Jul 24, 2025 | 3,240.00 | 3,240.00 | 3,000.00 | 3,131.00 | 3,131.00 | -3.42% | 5,701 |
Jul 23, 2025 | 3,186.00 | 3,299.00 | 3,186.00 | 3,242.00 | 3,242.00 | 1.76% | 1,645 |
Jul 22, 2025 | 3,164.00 | 3,200.00 | 3,159.00 | 3,186.00 | 3,186.00 | 0.70% | 2,050 |
Jul 21, 2025 | 3,143.00 | 3,185.00 | 3,033.00 | 3,164.00 | 3,164.00 | 0.67% | 1,467 |
Jul 20, 2025 | 3,151.00 | 3,185.00 | 3,130.00 | 3,143.00 | 3,143.00 | -0.25% | 1,681 |
Jul 17, 2025 | 3,087.00 | 3,185.00 | 3,087.00 | 3,151.00 | 3,151.00 | 2.07% | 4,553 |
Jul 16, 2025 | 3,077.00 | 3,155.00 | 3,077.00 | 3,087.00 | 3,087.00 | 0.32% | 192 |
Jul 15, 2025 | 3,000.00 | 3,184.00 | 3,000.00 | 3,077.00 | 3,077.00 | 2.57% | 6,313 |
Jul 14, 2025 | 2,993.00 | 3,089.00 | 2,993.00 | 3,000.00 | 3,000.00 | 0.23% | 4,356 |
Jul 13, 2025 | 2,928.00 | 3,040.00 | 2,897.00 | 2,993.00 | 2,993.00 | -0.89% | 2,110 |
Jul 10, 2025 | 3,104.00 | 3,104.00 | 2,919.00 | 3,020.00 | 3,020.00 | 0.03% | 2,183 |
Jul 9, 2025 | 3,074.00 | 3,074.00 | 2,978.00 | 3,019.00 | 3,019.00 | -2.80% | 5,687 |
Jul 8, 2025 | 3,271.00 | 3,271.00 | 3,079.00 | 3,106.00 | 3,106.00 | -5.04% | 3,531 |
Jul 7, 2025 | 3,402.00 | 3,402.00 | 3,228.00 | 3,271.00 | 3,271.00 | -3.85% | 2,387 |
Jul 6, 2025 | 3,404.00 | 3,404.00 | 3,400.00 | 3,402.00 | 3,402.00 | -0.06% | 686 |
Jul 3, 2025 | 3,405.00 | 3,405.00 | 3,400.00 | 3,404.00 | 3,404.00 | -0.03% | 1,148 |
Jul 2, 2025 | 3,408.00 | 3,412.00 | 3,400.00 | 3,405.00 | 3,405.00 | -0.09% | 276 |
Jul 1, 2025 | 3,440.00 | 3,450.00 | 3,293.00 | 3,408.00 | 3,408.00 | -0.93% | 3,463 |
Jun 30, 2025 | 3,254.00 | 3,440.00 | 3,254.00 | 3,440.00 | 3,440.00 | 5.72% | 5,161 |
Jun 29, 2025 | 3,115.00 | 3,354.00 | 3,049.00 | 3,254.00 | 3,254.00 | 4.46% | 8,465 |
Jun 26, 2025 | 3,122.00 | 3,250.00 | 2,906.00 | 3,115.00 | 3,115.00 | -0.22% | 4,551 |
Jun 25, 2025 | 3,002.00 | 3,200.00 | 2,850.00 | 3,122.00 | 3,122.00 | 4.00% | 3,669 |
Jun 24, 2025 | 3,000.00 | 3,129.00 | 2,997.00 | 3,002.00 | 3,002.00 | 0.07% | 12,652 |
Jun 23, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | -4.73% | 550 |
Jun 22, 2025 | 2,994.00 | 3,180.00 | 2,994.00 | 3,149.00 | 3,149.00 | 5.18% | 1,432 |
Jun 19, 2025 | 2,943.00 | 3,000.00 | 2,943.00 | 2,994.00 | 2,994.00 | 1.73% | 660 |
Jun 18, 2025 | 2,978.00 | 2,978.00 | 2,914.00 | 2,943.00 | 2,943.00 | -1.18% | 2,279 |
Jun 17, 2025 | 2,944.00 | 3,000.00 | 2,897.00 | 2,978.00 | 2,978.00 | 1.15% | 2,469 |
Jun 16, 2025 | 2,848.00 | 3,088.00 | 2,804.00 | 2,944.00 | 2,944.00 | 3.37% | 4,529 |
Jun 15, 2025 | 2,838.00 | 2,990.00 | 2,641.00 | 2,848.00 | 2,848.00 | 0.35% | 2,935 |
Jun 12, 2025 | 3,175.00 | 3,175.00 | 2,702.00 | 2,838.00 | 2,838.00 | -10.61% | 8,188 |
Jun 11, 2025 | 3,217.00 | 3,218.00 | 3,156.00 | 3,175.00 | 3,175.00 | -1.31% | 3,003 |
Jun 10, 2025 | 3,274.00 | 3,292.00 | 3,201.00 | 3,217.00 | 3,217.00 | -1.74% | 225 |
Jun 9, 2025 | 3,301.00 | 3,301.00 | 3,136.00 | 3,274.00 | 3,274.00 | -0.82% | 1,322 |
Jun 8, 2025 | 3,403.00 | 3,403.00 | 3,249.00 | 3,301.00 | 3,301.00 | -3.00% | 3,086 |
Jun 5, 2025 | 3,398.00 | 3,450.00 | 3,323.00 | 3,403.00 | 3,403.00 | 2.41% | 2,510 |
Jun 4, 2025 | 3,173.00 | 3,388.00 | 3,173.00 | 3,323.00 | 3,323.00 | 4.73% | 4,244 |
Jun 3, 2025 | 3,166.00 | 3,468.00 | 3,160.00 | 3,173.00 | 3,173.00 | 0.22% | 1,645 |
May 29, 2025 | 3,100.00 | 3,180.00 | 3,100.00 | 3,166.00 | 3,166.00 | 3.43% | 2,782 |
May 28, 2025 | 3,079.00 | 3,079.00 | 2,879.00 | 3,061.00 | 3,061.00 | -0.58% | 4,797 |
May 27, 2025 | 3,076.00 | 3,093.00 | 3,045.00 | 3,079.00 | 3,079.00 | 0.10% | 146 |
May 26, 2025 | 3,000.00 | 3,100.00 | 3,000.00 | 3,076.00 | 3,076.00 | 2.53% | 716 |
May 25, 2025 | 3,137.00 | 3,137.00 | 2,918.00 | 3,000.00 | 3,000.00 | -4.37% | 4,294 |
May 22, 2025 | 3,236.00 | 3,236.00 | 3,088.00 | 3,137.00 | 3,137.00 | -3.06% | 1,703 |
May 21, 2025 | 3,257.00 | 3,267.00 | 3,113.00 | 3,236.00 | 3,236.00 | -0.64% | 802 |