Skip to main content
logo
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,617.00
-11.00 (-0.24%)
At close: Jan 9, 2026

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20254,345.004,400.004,301.004,394.004,394.001.13%720
Dec 10, 20254,364.004,399.004,240.004,345.004,345.00-0.44%497
Dec 9, 20254,483.004,480.004,255.004,364.004,364.00-2.65%3,532
Dec 8, 20254,342.004,699.004,388.004,483.004,483.003.25%2,318
Dec 7, 20254,212.004,380.004,212.004,342.004,342.003.09%723
Dec 4, 20254,366.004,365.004,200.004,212.004,212.00-3.53%2,435
Dec 3, 20254,481.004,529.004,180.004,366.004,366.00-2.57%6,602
Dec 2, 20254,588.004,663.004,428.004,481.004,481.00-2.33%4,471
Dec 1, 20254,600.004,598.004,400.004,588.004,588.00-0.26%6,514
Nov 30, 20254,784.004,784.004,460.004,600.004,600.000.94%10,131
Nov 27, 20254,303.004,557.004,142.004,557.004,557.005.90%9,911
Nov 26, 20254,201.004,330.004,214.004,303.004,303.002.43%359
Nov 25, 20254,244.004,286.004,198.004,201.004,201.00-1.01%652
Nov 24, 20254,351.004,365.004,209.004,244.004,244.00-2.46%13,309
Nov 23, 20254,394.004,480.004,300.004,351.004,351.00-0.98%2,927
Nov 20, 20254,526.004,526.004,308.004,394.004,394.002.00%922
Nov 19, 20254,330.004,450.004,220.004,308.004,308.00-0.51%1,022
Nov 18, 20254,436.004,436.004,144.004,330.004,330.00-2.39%1,348
Nov 17, 20254,366.004,528.004,430.004,436.004,436.001.60%2,005
Nov 16, 20254,366.004,368.004,333.004,366.004,366.00-429
Nov 13, 20254,381.004,439.004,337.004,366.004,366.00-0.34%390
Nov 12, 20254,425.004,471.004,279.004,381.004,381.00-0.99%3,459
Nov 11, 20254,476.004,485.004,396.004,425.004,425.00-1.14%425
Nov 10, 20254,524.004,524.004,445.004,476.004,476.000.67%318
Nov 9, 20254,480.004,479.004,390.004,446.004,446.00-0.76%1,116
Nov 6, 20254,432.004,935.004,254.004,480.004,480.001.08%9,478
Nov 5, 20254,596.004,597.004,300.004,432.004,432.00-3.57%5,763
Nov 4, 20254,000.004,699.003,930.004,596.004,596.006.14%25,836
Nov 3, 20254,144.004,400.004,149.004,330.004,330.004.49%8,822
Nov 2, 20254,150.004,149.004,126.004,144.004,144.00-0.14%1,561