Skip to main content
logo
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,107.00
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20254,355.004,600.004,052.004,107.004,107.00-5.69%11,044
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 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
Aug 26, 20253,198.003,214.003,072.003,148.003,148.00-0.51%2,035
Aug 25, 20253,269.003,322.003,164.003,164.003,164.00-3.21%5,351
Aug 24, 20253,273.003,273.003,230.003,269.003,269.00-0.12%51
Aug 21, 20253,341.003,341.003,232.003,273.003,273.00-2.04%1,695
Aug 20, 20253,358.003,366.003,314.003,341.003,341.00-0.51%742
Aug 19, 20253,340.003,358.003,340.003,358.003,358.000.54%971
Aug 18, 20253,332.003,345.003,293.003,340.003,340.000.24%1,071
Aug 17, 20253,263.003,351.003,263.003,332.003,332.002.11%335
Aug 14, 20253,020.003,353.003,020.003,263.003,263.00-0.61%922
Aug 13, 20253,283.003,284.003,283.003,283.003,283.00-735
Aug 12, 20253,266.003,296.003,266.003,283.003,283.000.52%1,001
Aug 11, 20253,277.003,278.003,224.003,266.003,266.00-0.34%1,246
Aug 10, 20253,355.003,365.003,216.003,277.003,277.00-2.32%2,689
Aug 7, 20253,269.003,355.003,269.003,355.003,355.002.63%5,828
Aug 6, 20253,269.003,269.003,269.003,269.003,269.00-92
Aug 5, 20253,336.003,336.003,267.003,269.003,269.00-2.01%933
Aug 4, 20253,250.003,357.003,248.003,336.003,336.002.65%3,224
Jul 31, 20253,201.003,250.003,180.003,250.003,250.001.53%4,167
Jul 30, 20253,157.003,297.003,157.003,201.003,201.001.39%2,449
Jul 29, 20253,035.003,200.003,035.003,157.003,157.004.02%1,723
Jul 28, 20253,059.003,186.002,860.003,035.003,035.00-0.78%6,433
Jul 27, 20253,131.003,131.003,000.003,059.003,059.00-2.30%3,925
Jul 24, 20253,240.003,240.003,000.003,131.003,131.00-3.42%5,701
Jul 23, 20253,186.003,299.003,186.003,242.003,242.001.76%1,645
Jul 22, 20253,164.003,200.003,159.003,186.003,186.000.70%2,050
Jul 21, 20253,143.003,185.003,033.003,164.003,164.000.67%1,467
Jul 20, 20253,151.003,185.003,130.003,143.003,143.00-0.25%1,681