Skip to main content
logo
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,300.00
-124.00 (-5.12%)
Jun 10, 2026, 5:24 PM IDT

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20262,366.002,430.002,230.002,300.002,300.00-5.12%5,127
Jun 9, 20262,372.002,463.002,328.002,424.002,424.002.19%321
Jun 8, 20262,558.002,406.002,366.002,372.002,372.00-7.27%6,393
Jun 5, 20262,721.002,960.002,450.002,558.002,558.00-5.99%2,647
Jun 4, 20262,480.002,824.002,266.002,721.002,721.009.85%25,113
Jun 3, 20262,533.002,628.002,440.002,477.002,477.00-2.21%2,160
Jun 2, 20262,798.002,798.002,400.002,533.002,533.00-9.47%5,799
Jun 1, 20262,900.003,045.002,780.002,798.002,798.00-6.61%3,257
May 29, 20262,904.003,048.002,904.002,996.002,996.003.17%2,308
May 28, 20262,885.002,919.002,808.002,904.002,904.002.33%5,888
May 27, 20262,831.002,873.002,765.002,838.002,838.000.25%3,317
May 26, 20262,760.002,888.002,759.002,831.002,831.002.72%6,043
May 25, 20262,962.002,899.002,700.002,756.002,756.00-6.95%5,200
May 20, 20262,888.003,100.002,797.002,962.002,962.007.59%6,205
May 19, 20262,673.002,850.002,600.002,753.002,753.002.99%6,606
May 18, 20262,794.002,794.002,557.002,673.002,673.00-4.33%3,564
May 15, 20262,903.002,839.002,781.002,794.002,794.00-3.75%1,558
May 14, 20262,988.003,060.002,841.002,903.002,903.00-2.84%1,443
May 13, 20263,028.003,150.002,955.002,988.002,988.00-0.73%11,236
May 12, 20262,990.003,332.002,902.003,010.003,010.004.88%15,676
May 11, 20263,330.003,330.002,810.002,870.002,870.00-12.66%10,521
May 8, 20263,002.003,330.003,002.003,286.003,286.009.53%11,818
May 7, 20263,163.003,250.003,000.003,000.003,000.00-8.42%19,978
May 6, 20263,855.003,855.003,183.003,276.003,276.00-15.02%7,625
May 5, 20263,895.003,924.003,820.003,855.003,855.00-1.03%401
May 4, 20263,883.004,100.003,862.003,895.003,895.000.31%6,941
May 1, 20263,654.003,987.003,708.003,883.003,883.006.27%2,387
Apr 30, 20263,598.003,737.003,600.003,654.003,654.001.56%6,121
Apr 29, 20263,491.003,941.003,435.003,598.003,598.003.07%8,204
Apr 28, 20263,627.003,710.003,444.003,491.003,491.00-3.75%5,914
Apr 27, 20263,997.003,997.003,575.003,627.003,627.00-9.28%4,769
Apr 24, 20263,530.004,120.003,495.003,998.003,998.0015.72%14,786
Apr 23, 20263,397.003,700.003,440.003,455.003,455.001.71%7,062
Apr 20, 20263,246.003,499.003,189.003,397.003,397.004.65%5,529
Apr 17, 20262,959.003,395.002,958.003,246.003,246.009.70%7,011
Apr 16, 20263,106.003,150.002,920.002,959.002,959.00-4.73%12,628
Apr 15, 20263,229.003,340.003,106.003,106.003,106.00-3.81%27,517
Apr 14, 20263,568.003,568.003,194.003,229.003,229.00-9.50%20,321
Apr 13, 20263,825.003,835.003,533.003,568.003,568.00-6.96%8,408
Apr 10, 20264,250.004,250.003,801.003,835.003,835.00-7.55%5,785
Apr 9, 20264,171.004,200.004,093.004,148.004,148.00-0.55%3,482
Apr 6, 20264,115.004,366.004,115.004,171.004,171.00-7.37%8,001
Apr 3, 20264,520.004,593.004,410.004,503.004,503.00-0.38%947
Mar 31, 20264,511.004,591.004,476.004,520.004,520.000.20%2,344
Mar 30, 20264,562.004,749.004,178.004,511.004,511.00-1.12%3,167
Mar 27, 20264,540.004,610.004,400.004,562.004,562.000.48%708
Mar 26, 20264,666.004,895.004,334.004,540.004,540.00-2.70%1,975
Mar 25, 20264,772.004,899.004,489.004,666.004,666.00-2.22%2,106
Mar 24, 20264,820.004,797.004,701.004,772.004,772.00-1.00%466
Mar 23, 20264,900.004,910.004,700.004,820.004,820.00-1.63%1,970