CI Systems (Israel) Ltd. (TLV:CISY)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,157.00
-122.00 (-2.31%)
At close: Jan 30, 2026
CI Systems (Israel) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,279.00 | 5,388.00 | 5,071.00 | 5,157.00 | 5,157.00 | -2.31% | 5,024 |
| Jan 29, 2026 | 5,400.00 | 5,485.00 | 5,247.00 | 5,279.00 | 5,279.00 | -2.02% | 11,511 |
| Jan 28, 2026 | 5,207.00 | 5,392.00 | 5,207.00 | 5,388.00 | 5,388.00 | 3.48% | 14,356 |
| Jan 27, 2026 | 5,099.00 | 5,207.00 | 4,925.00 | 5,207.00 | 5,207.00 | 2.12% | 13,229 |
| Jan 26, 2026 | 5,009.00 | 5,167.00 | 4,880.00 | 5,099.00 | 5,099.00 | 1.80% | 8,574 |
| Jan 23, 2026 | 4,872.00 | 5,134.00 | 4,872.00 | 5,009.00 | 5,009.00 | 2.81% | 6,626 |
| Jan 22, 2026 | 4,751.00 | 5,033.00 | 4,725.00 | 4,872.00 | 4,872.00 | 2.55% | 6,887 |
| Jan 21, 2026 | 4,728.00 | 4,799.00 | 4,704.00 | 4,751.00 | 4,751.00 | 0.49% | 3,375 |
| Jan 20, 2026 | 4,785.00 | 4,842.00 | 4,596.00 | 4,728.00 | 4,728.00 | -1.19% | 5,608 |
| Jan 19, 2026 | 4,766.00 | 4,842.00 | 4,739.00 | 4,785.00 | 4,785.00 | 0.40% | 10,400 |
| Jan 16, 2026 | 4,764.00 | 4,807.00 | 4,750.00 | 4,766.00 | 4,766.00 | 0.04% | 2,071 |
| Jan 15, 2026 | 4,705.00 | 4,910.00 | 4,746.00 | 4,764.00 | 4,764.00 | 1.25% | 7,280 |
| Jan 14, 2026 | 4,511.00 | 4,760.00 | 4,511.00 | 4,705.00 | 4,705.00 | 0.92% | 3,876 |
| Jan 13, 2026 | 4,650.00 | 4,879.00 | 4,537.00 | 4,662.00 | 4,662.00 | 0.26% | 7,196 |
| Jan 12, 2026 | 4,320.00 | 4,650.00 | 4,320.00 | 4,650.00 | 4,650.00 | 0.71% | 17,378 |
| Jan 9, 2026 | 4,628.00 | 4,697.00 | 4,550.00 | 4,617.00 | 4,617.00 | -0.24% | 3,504 |
| Jan 8, 2026 | 4,760.00 | 4,786.00 | 4,628.00 | 4,628.00 | 4,628.00 | -2.77% | 10,674 |
| Jan 7, 2026 | 4,785.00 | 4,987.00 | 4,724.00 | 4,760.00 | 4,760.00 | -0.52% | 3,461 |
| Jan 6, 2026 | 4,699.00 | 4,898.00 | 4,680.00 | 4,785.00 | 4,785.00 | 1.83% | 15,577 |
| Jan 5, 2026 | 4,680.00 | 4,824.00 | 4,600.00 | 4,699.00 | 4,699.00 | 0.41% | 8,459 |
| Jan 1, 2026 | 4,699.00 | 4,829.00 | 4,620.00 | 4,680.00 | 4,680.00 | -0.40% | 16,875 |
| Dec 31, 2025 | 4,700.00 | 4,820.00 | 4,650.00 | 4,699.00 | 4,699.00 | 0.19% | 15,540 |
| Dec 30, 2025 | 4,615.00 | 4,895.00 | 4,615.00 | 4,690.00 | 4,690.00 | 1.63% | 16,588 |
| Dec 29, 2025 | 4,584.00 | 4,690.00 | 4,550.00 | 4,615.00 | 4,615.00 | 0.68% | 16,860 |
| Dec 28, 2025 | 4,520.00 | 4,594.00 | 4,519.00 | 4,584.00 | 4,584.00 | 1.42% | 4,332 |
| Dec 25, 2025 | 4,550.00 | 4,781.00 | 4,417.00 | 4,520.00 | 4,520.00 | -0.66% | 2,400 |
| Dec 24, 2025 | 4,536.00 | 4,699.00 | 4,428.00 | 4,550.00 | 4,550.00 | 0.31% | 8,860 |
| Dec 23, 2025 | 4,512.00 | 4,580.00 | 4,466.00 | 4,536.00 | 4,536.00 | 0.53% | 17,636 |
| Dec 22, 2025 | 4,517.00 | 4,638.00 | 4,481.00 | 4,512.00 | 4,512.00 | -0.11% | 2,984 |
| Dec 21, 2025 | 4,502.00 | 4,680.00 | 4,485.00 | 4,517.00 | 4,517.00 | 0.33% | 951 |
| Dec 18, 2025 | 4,331.00 | 4,540.00 | 4,267.00 | 4,502.00 | 4,502.00 | 3.95% | 6,330 |
| Dec 17, 2025 | 4,315.00 | 4,337.00 | 4,330.00 | 4,331.00 | 4,331.00 | 0.37% | 334 |
| Dec 16, 2025 | 4,297.00 | 4,400.00 | 4,260.00 | 4,315.00 | 4,315.00 | 0.42% | 1,565 |
| Dec 15, 2025 | 4,287.00 | 4,390.00 | 4,160.00 | 4,297.00 | 4,297.00 | 0.23% | 1,912 |
| Dec 14, 2025 | 4,394.00 | 4,394.00 | 4,201.00 | 4,287.00 | 4,287.00 | -2.44% | 657 |
| Dec 11, 2025 | 4,345.00 | 4,400.00 | 4,301.00 | 4,394.00 | 4,394.00 | 1.13% | 720 |
| Dec 10, 2025 | 4,364.00 | 4,399.00 | 4,240.00 | 4,345.00 | 4,345.00 | -0.44% | 497 |
| Dec 9, 2025 | 4,483.00 | 4,480.00 | 4,255.00 | 4,364.00 | 4,364.00 | -2.65% | 3,532 |
| Dec 8, 2025 | 4,342.00 | 4,699.00 | 4,388.00 | 4,483.00 | 4,483.00 | 3.25% | 2,318 |
| Dec 7, 2025 | 4,212.00 | 4,380.00 | 4,212.00 | 4,342.00 | 4,342.00 | 3.09% | 723 |
| Dec 4, 2025 | 4,366.00 | 4,365.00 | 4,200.00 | 4,212.00 | 4,212.00 | -3.53% | 2,435 |
| Dec 3, 2025 | 4,481.00 | 4,529.00 | 4,180.00 | 4,366.00 | 4,366.00 | -2.57% | 6,602 |
| Dec 2, 2025 | 4,588.00 | 4,663.00 | 4,428.00 | 4,481.00 | 4,481.00 | -2.33% | 4,471 |
| Dec 1, 2025 | 4,600.00 | 4,598.00 | 4,400.00 | 4,588.00 | 4,588.00 | -0.26% | 6,514 |
| Nov 30, 2025 | 4,784.00 | 4,784.00 | 4,460.00 | 4,600.00 | 4,600.00 | 0.94% | 10,131 |
| Nov 27, 2025 | 4,303.00 | 4,557.00 | 4,142.00 | 4,557.00 | 4,557.00 | 5.90% | 9,911 |
| Nov 26, 2025 | 4,201.00 | 4,330.00 | 4,214.00 | 4,303.00 | 4,303.00 | 2.43% | 359 |
| Nov 25, 2025 | 4,244.00 | 4,286.00 | 4,198.00 | 4,201.00 | 4,201.00 | -1.01% | 652 |
| Nov 24, 2025 | 4,351.00 | 4,365.00 | 4,209.00 | 4,244.00 | 4,244.00 | -2.46% | 13,309 |
| Nov 23, 2025 | 4,394.00 | 4,480.00 | 4,300.00 | 4,351.00 | 4,351.00 | -0.98% | 2,927 |