Skip to main content
logo
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,392.00
+84.00 (1.95%)
At close: Feb 20, 2026

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,308.004,406.004,316.004,392.004,392.001.95%298
Feb 19, 20264,310.004,457.004,266.004,308.004,308.00-2.05%4,441
Feb 18, 20264,541.004,601.004,222.004,398.004,398.00-3.15%4,208
Feb 17, 20264,648.004,648.004,411.004,541.004,541.00-2.30%986
Feb 16, 20264,253.004,777.004,253.004,648.004,648.004.54%1,580
Feb 13, 20264,480.004,480.004,358.004,446.004,446.000.41%4,528
Feb 12, 20264,602.004,535.004,176.004,428.004,428.00-3.78%7,429
Feb 11, 20264,722.004,799.004,511.004,602.004,602.00-2.54%2,016
Feb 10, 20264,821.004,974.004,641.004,722.004,722.00-2.05%2,718
Feb 9, 20264,769.004,864.004,757.004,821.004,821.001.09%4,698
Feb 6, 20264,535.004,849.004,535.004,769.004,769.005.16%4,606
Feb 5, 20265,073.005,073.004,535.004,535.004,535.00-10.61%21,770
Feb 4, 20265,164.005,260.005,033.005,073.005,073.00-1.76%2,919
Feb 3, 20265,069.005,179.005,068.005,164.005,164.001.87%3,057
Feb 2, 20265,157.005,351.004,919.005,069.005,069.00-1.71%5,434
Jan 30, 20265,279.005,388.005,071.005,157.005,157.00-2.31%5,024
Jan 29, 20265,400.005,485.005,247.005,279.005,279.00-2.02%11,511
Jan 28, 20265,207.005,392.005,207.005,388.005,388.003.48%14,356
Jan 27, 20265,099.005,207.004,925.005,207.005,207.002.12%13,229
Jan 26, 20265,009.005,167.004,880.005,099.005,099.001.80%8,574
Jan 23, 20264,872.005,134.004,872.005,009.005,009.002.81%6,626
Jan 22, 20264,751.005,033.004,725.004,872.004,872.002.55%6,887
Jan 21, 20264,728.004,799.004,704.004,751.004,751.000.49%3,375
Jan 20, 20264,785.004,842.004,596.004,728.004,728.00-1.19%5,608
Jan 19, 20264,766.004,842.004,739.004,785.004,785.000.40%10,400
Jan 16, 20264,764.004,807.004,750.004,766.004,766.000.04%2,071
Jan 15, 20264,705.004,910.004,746.004,764.004,764.001.25%7,280
Jan 14, 20264,511.004,760.004,511.004,705.004,705.000.92%3,876
Jan 13, 20264,650.004,879.004,537.004,662.004,662.000.26%7,196
Jan 12, 20264,320.004,650.004,320.004,650.004,650.000.71%17,378
Jan 9, 20264,628.004,697.004,550.004,617.004,617.00-0.24%3,504
Jan 8, 20264,760.004,786.004,628.004,628.004,628.00-2.77%10,674
Jan 7, 20264,785.004,987.004,724.004,760.004,760.00-0.52%3,461
Jan 6, 20264,699.004,898.004,680.004,785.004,785.001.83%15,577
Jan 5, 20264,680.004,824.004,600.004,699.004,699.000.41%8,459
Jan 1, 20264,699.004,829.004,620.004,680.004,680.00-0.40%16,875
Dec 31, 20254,700.004,820.004,650.004,699.004,699.000.19%15,540
Dec 30, 20254,615.004,895.004,615.004,690.004,690.001.63%16,588
Dec 29, 20254,584.004,690.004,550.004,615.004,615.000.68%16,860
Dec 28, 20254,520.004,594.004,519.004,584.004,584.001.42%4,332
Dec 25, 20254,550.004,781.004,417.004,520.004,520.00-0.66%2,400
Dec 24, 20254,536.004,699.004,428.004,550.004,550.000.31%8,860
Dec 23, 20254,512.004,580.004,466.004,536.004,536.000.53%17,636
Dec 22, 20254,517.004,638.004,481.004,512.004,512.00-0.11%2,984
Dec 21, 20254,502.004,680.004,485.004,517.004,517.000.33%951
Dec 18, 20254,331.004,540.004,267.004,502.004,502.003.95%6,330
Dec 17, 20254,315.004,337.004,330.004,331.004,331.000.37%334
Dec 16, 20254,297.004,400.004,260.004,315.004,315.000.42%1,565
Dec 15, 20254,287.004,390.004,160.004,297.004,297.000.23%1,912
Dec 14, 20254,394.004,394.004,201.004,287.004,287.00-2.44%657