CI Systems (Israel) Ltd. (TLV:CISY)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,194.00
+122.00 (5.89%)
Jul 21, 2026, 5:27 PM IDT
CI Systems (Israel) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,293.00 | 2,293.00 | 2,154.00 | 2,194.00 | 2,194.00 | 5.89% | 5,725 |
| Jul 20, 2026 | 2,132.00 | 2,132.00 | 2,016.00 | 2,072.00 | 2,072.00 | -2.81% | 1,636 |
| Jul 17, 2026 | 2,227.00 | 2,227.00 | 2,114.00 | 2,132.00 | 2,132.00 | -1.02% | 335 |
| Jul 16, 2026 | 2,150.00 | 2,226.00 | 2,120.00 | 2,154.00 | 2,154.00 | 1.99% | 210 |
| Jul 15, 2026 | 2,101.00 | 2,123.00 | 2,070.00 | 2,112.00 | 2,112.00 | 0.52% | 1,831 |
| Jul 14, 2026 | 2,174.00 | 2,174.00 | 2,099.00 | 2,101.00 | 2,101.00 | -3.36% | 3,597 |
| Jul 13, 2026 | 2,204.00 | 2,227.00 | 2,115.00 | 2,174.00 | 2,174.00 | 3.43% | 1,248 |
| Jul 10, 2026 | 2,204.00 | 2,204.00 | 2,019.00 | 2,102.00 | 2,102.00 | 0.96% | 162 |
| Jul 9, 2026 | 2,160.00 | 2,160.00 | 2,038.00 | 2,082.00 | 2,082.00 | -3.61% | 1,147 |
| Jul 8, 2026 | 2,120.00 | 2,201.00 | 2,097.00 | 2,160.00 | 2,160.00 | 3.00% | 125 |
| Jul 7, 2026 | 2,204.00 | 2,204.00 | 2,086.00 | 2,097.00 | 2,097.00 | -2.47% | 1,530 |
| Jul 6, 2026 | 2,130.00 | 2,157.00 | 2,130.00 | 2,150.00 | 2,150.00 | 0.94% | 123 |
| Jul 3, 2026 | 2,140.00 | 2,140.00 | 2,120.00 | 2,130.00 | 2,130.00 | 0.76% | 666 |
| Jul 2, 2026 | 2,204.00 | 2,204.00 | 2,104.00 | 2,114.00 | 2,114.00 | -1.72% | 1,767 |
| Jul 1, 2026 | 2,021.00 | 2,204.00 | 2,021.00 | 2,151.00 | 2,151.00 | 6.43% | 1,703 |
| Jun 30, 2026 | 2,099.00 | 2,099.00 | 1,950.00 | 2,021.00 | 2,021.00 | 2.59% | 2,536 |
| Jun 29, 2026 | 1,950.00 | 2,015.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.79% | 1,173 |
| Jun 26, 2026 | 1,980.00 | 2,215.00 | 1,970.00 | 2,006.00 | 2,006.00 | 1.31% | 4,286 |
| Jun 25, 2026 | 1,911.00 | 2,004.00 | 1,911.00 | 1,980.00 | 1,980.00 | 1.07% | 2,159 |
| Jun 24, 2026 | 2,024.00 | 2,024.00 | 1,941.00 | 1,959.00 | 1,959.00 | -3.21% | 293 |
| Jun 23, 2026 | 2,037.00 | 2,099.00 | 1,914.00 | 2,024.00 | 2,024.00 | -0.64% | 5,999 |
| Jun 22, 2026 | 2,217.00 | 2,217.00 | 1,979.00 | 2,037.00 | 2,037.00 | -2.77% | 904 |
| Jun 19, 2026 | 2,225.00 | 2,225.00 | 2,079.00 | 2,095.00 | 2,095.00 | -3.81% | 3,802 |
| Jun 18, 2026 | 1,938.00 | 2,250.00 | 1,932.00 | 2,178.00 | 2,178.00 | 12.38% | 13,005 |
| Jun 17, 2026 | 1,978.00 | 2,156.00 | 1,845.00 | 1,938.00 | 1,938.00 | -2.02% | 3,122 |
| Jun 16, 2026 | 2,091.00 | 2,279.00 | 1,915.00 | 1,978.00 | 1,978.00 | -5.40% | 5,327 |
| Jun 15, 2026 | 2,430.00 | 2,430.00 | 2,088.00 | 2,091.00 | 2,091.00 | -12.69% | 22,667 |
| Jun 12, 2026 | 2,430.00 | 2,430.00 | 2,378.00 | 2,395.00 | 2,395.00 | 0.67% | 248 |
| Jun 11, 2026 | 2,300.00 | 2,430.00 | 2,300.00 | 2,379.00 | 2,379.00 | 3.43% | 2,838 |
| Jun 10, 2026 | 2,366.00 | 2,430.00 | 2,230.00 | 2,300.00 | 2,300.00 | -5.12% | 5,127 |
| Jun 9, 2026 | 2,372.00 | 2,463.00 | 2,328.00 | 2,424.00 | 2,424.00 | 2.19% | 321 |
| Jun 8, 2026 | 2,558.00 | 2,406.00 | 2,366.00 | 2,372.00 | 2,372.00 | -7.27% | 6,393 |
| Jun 5, 2026 | 2,721.00 | 2,960.00 | 2,450.00 | 2,558.00 | 2,558.00 | -5.99% | 2,647 |
| Jun 4, 2026 | 2,480.00 | 2,824.00 | 2,266.00 | 2,721.00 | 2,721.00 | 9.85% | 25,113 |
| Jun 3, 2026 | 2,533.00 | 2,628.00 | 2,440.00 | 2,477.00 | 2,477.00 | -2.21% | 2,160 |
| Jun 2, 2026 | 2,798.00 | 2,798.00 | 2,400.00 | 2,533.00 | 2,533.00 | -9.47% | 5,799 |
| Jun 1, 2026 | 2,900.00 | 3,045.00 | 2,780.00 | 2,798.00 | 2,798.00 | -6.61% | 3,257 |
| May 29, 2026 | 2,904.00 | 3,048.00 | 2,904.00 | 2,996.00 | 2,996.00 | 3.17% | 2,308 |
| May 28, 2026 | 2,885.00 | 2,919.00 | 2,808.00 | 2,904.00 | 2,904.00 | 2.33% | 5,888 |
| May 27, 2026 | 2,831.00 | 2,873.00 | 2,765.00 | 2,838.00 | 2,838.00 | 0.25% | 3,317 |
| May 26, 2026 | 2,760.00 | 2,888.00 | 2,759.00 | 2,831.00 | 2,831.00 | 2.72% | 6,043 |
| May 25, 2026 | 2,962.00 | 2,899.00 | 2,700.00 | 2,756.00 | 2,756.00 | -6.95% | 5,200 |
| May 20, 2026 | 2,888.00 | 3,100.00 | 2,797.00 | 2,962.00 | 2,962.00 | 7.59% | 6,205 |
| May 19, 2026 | 2,673.00 | 2,850.00 | 2,600.00 | 2,753.00 | 2,753.00 | 2.99% | 6,606 |
| May 18, 2026 | 2,794.00 | 2,794.00 | 2,557.00 | 2,673.00 | 2,673.00 | -4.33% | 3,564 |
| May 15, 2026 | 2,903.00 | 2,839.00 | 2,781.00 | 2,794.00 | 2,794.00 | -3.75% | 1,558 |
| May 14, 2026 | 2,988.00 | 3,060.00 | 2,841.00 | 2,903.00 | 2,903.00 | -2.84% | 1,443 |
| May 13, 2026 | 3,028.00 | 3,150.00 | 2,955.00 | 2,988.00 | 2,988.00 | -0.73% | 11,236 |
| May 12, 2026 | 2,990.00 | 3,332.00 | 2,902.00 | 3,010.00 | 3,010.00 | 4.88% | 15,676 |
| May 11, 2026 | 3,330.00 | 3,330.00 | 2,810.00 | 2,870.00 | 2,870.00 | -12.66% | 10,521 |