Skip to main content
logo
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,480.00
+48.00 (1.08%)
Nov 6, 2025, 5:27 PM IDT

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20254,144.004,400.004,144.004,330.004,330.004.49%8,822
Nov 2, 20254,150.004,150.004,126.004,144.004,144.00-0.14%1,561
Oct 30, 20254,150.004,150.004,101.004,150.004,150.00-4,458
Oct 29, 20254,095.004,150.004,014.004,150.004,150.001.34%4,521
Oct 28, 20254,122.004,122.004,000.004,095.004,095.00-0.66%3,770
Oct 27, 20254,440.004,440.004,037.004,122.004,122.00-3.42%26,904
Oct 26, 20253,715.004,444.003,715.004,268.004,268.0014.89%30,777
Oct 23, 20253,844.003,904.003,660.003,715.003,715.00-3.36%12,754
Oct 22, 20253,820.003,905.003,820.003,844.003,844.000.63%234
Oct 21, 20253,966.004,100.003,793.003,820.003,820.00-3.68%3,449
Oct 20, 20253,864.004,000.003,785.003,966.003,966.002.64%2,267
Oct 19, 20253,803.003,894.003,803.003,864.003,864.002.11%1,534
Oct 16, 20253,804.003,804.003,679.003,784.003,784.00-0.53%2,561
Oct 15, 20253,978.004,151.003,710.003,804.003,804.00-4.37%6,990
Oct 12, 20254,059.004,059.003,927.003,978.003,978.00-2.00%458
Oct 9, 20254,274.004,274.004,013.004,059.004,059.002.53%3,545
Oct 8, 20254,000.004,105.003,950.003,959.003,959.00-3.60%7,387
Oct 7, 20254,107.004,107.004,107.004,107.004,107.00--
Oct 6, 20254,355.004,600.004,052.004,107.004,107.00-11,044
Oct 5, 20254,355.004,600.004,052.004,107.004,107.0015.04%11,044
Oct 2, 20253,570.003,570.003,570.003,570.003,570.00--
Oct 1, 20253,507.003,587.003,506.003,570.003,570.00-18.03%2,871
Sep 30, 20253,299.004,463.003,177.004,355.004,355.0037.08%58,772
Sep 29, 20253,388.003,388.003,080.003,177.003,177.00-1.82%4,195
Sep 28, 20253,199.003,249.003,151.003,236.003,236.002.70%12,303
Sep 25, 20253,372.003,549.003,130.003,151.003,151.00-11.24%27,622
Sep 24, 20253,550.003,550.003,550.003,550.003,550.00--
Sep 23, 20253,550.003,550.003,550.003,550.003,550.00--
Sep 22, 20253,550.003,550.003,550.003,550.003,550.00--
Sep 21, 20253,679.003,790.003,411.003,550.003,550.00-3.51%1,534
Sep 18, 20253,769.003,955.003,600.003,679.003,679.00-1.13%1,910
Sep 17, 20253,600.003,879.003,598.003,721.003,721.00-7.71%30,706
Sep 16, 20254,132.004,132.003,899.004,032.004,032.00-2.42%4,162
Sep 15, 20254,218.004,285.004,006.004,132.004,132.00-2.04%1,542
Sep 14, 20254,147.004,295.004,122.004,218.004,218.001.71%1,296
Sep 11, 20254,196.004,196.004,128.004,147.004,147.00-1.17%81
Sep 10, 20254,035.004,247.004,013.004,196.004,196.003.99%5,358
Sep 9, 20254,154.004,163.003,920.004,035.004,035.00-2.86%4,830
Sep 8, 20254,300.004,300.004,099.004,154.004,154.000.53%8,233
Sep 7, 20253,900.004,161.003,862.004,132.004,132.006.99%11,745
Sep 4, 20253,900.004,000.003,711.003,862.003,862.00-0.97%3,643
Sep 3, 20253,479.003,978.003,459.003,900.003,900.0012.10%22,834
Sep 2, 20253,570.003,570.003,388.003,479.003,479.00-2.55%3,165
Sep 1, 20253,507.003,587.003,506.003,570.003,570.001.80%2,871
Aug 31, 20253,284.003,550.003,271.003,507.003,507.006.79%9,297
Aug 28, 20253,309.003,309.003,203.003,284.003,284.000.89%1,867
Aug 27, 20253,294.003,294.003,130.003,255.003,255.003.40%1,212