CI Systems (Israel) Ltd. (TLV:CISY)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,998.00
+543.00 (15.72%)
Apr 24, 2026, 1:44 PM IDT
CI Systems (Israel) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3,530.00 | 4,120.00 | 3,495.00 | 3,998.00 | 3,998.00 | 15.72% | 14,786 |
| Apr 23, 2026 | 3,397.00 | 3,700.00 | 3,440.00 | 3,455.00 | 3,455.00 | 1.71% | 7,062 |
| Apr 20, 2026 | 3,246.00 | 3,499.00 | 3,189.00 | 3,397.00 | 3,397.00 | 4.65% | 5,529 |
| Apr 17, 2026 | 2,959.00 | 3,395.00 | 2,958.00 | 3,246.00 | 3,246.00 | 9.70% | 7,011 |
| Apr 16, 2026 | 3,106.00 | 3,150.00 | 2,920.00 | 2,959.00 | 2,959.00 | -4.73% | 12,628 |
| Apr 15, 2026 | 3,229.00 | 3,340.00 | 3,106.00 | 3,106.00 | 3,106.00 | -3.81% | 27,517 |
| Apr 14, 2026 | 3,568.00 | 3,568.00 | 3,194.00 | 3,229.00 | 3,229.00 | -9.50% | 20,321 |
| Apr 13, 2026 | 3,825.00 | 3,835.00 | 3,533.00 | 3,568.00 | 3,568.00 | -6.96% | 8,408 |
| Apr 10, 2026 | 4,250.00 | 4,250.00 | 3,801.00 | 3,835.00 | 3,835.00 | -7.55% | 5,785 |
| Apr 9, 2026 | 4,171.00 | 4,200.00 | 4,093.00 | 4,148.00 | 4,148.00 | -0.55% | 3,482 |
| Apr 6, 2026 | 4,115.00 | 4,366.00 | 4,115.00 | 4,171.00 | 4,171.00 | -7.37% | 8,001 |
| Apr 3, 2026 | 4,520.00 | 4,593.00 | 4,410.00 | 4,503.00 | 4,503.00 | -0.38% | 947 |
| Mar 31, 2026 | 4,511.00 | 4,591.00 | 4,476.00 | 4,520.00 | 4,520.00 | 0.20% | 2,344 |
| Mar 30, 2026 | 4,562.00 | 4,749.00 | 4,178.00 | 4,511.00 | 4,511.00 | -1.12% | 3,167 |
| Mar 27, 2026 | 4,540.00 | 4,610.00 | 4,400.00 | 4,562.00 | 4,562.00 | 0.48% | 708 |
| Mar 26, 2026 | 4,666.00 | 4,895.00 | 4,334.00 | 4,540.00 | 4,540.00 | -2.70% | 1,975 |
| Mar 25, 2026 | 4,772.00 | 4,899.00 | 4,489.00 | 4,666.00 | 4,666.00 | -2.22% | 2,106 |
| Mar 24, 2026 | 4,820.00 | 4,797.00 | 4,701.00 | 4,772.00 | 4,772.00 | -1.00% | 466 |
| Mar 23, 2026 | 4,900.00 | 4,910.00 | 4,700.00 | 4,820.00 | 4,820.00 | -1.63% | 1,970 |
| Mar 20, 2026 | 4,742.00 | 4,900.00 | 4,701.00 | 4,900.00 | 4,900.00 | 3.33% | 40,509 |
| Mar 19, 2026 | 4,430.00 | 4,910.00 | 4,430.00 | 4,742.00 | 4,742.00 | -1.43% | 1,411 |
| Mar 18, 2026 | 4,807.00 | 4,898.00 | 4,750.00 | 4,811.00 | 4,811.00 | 0.08% | 1,757 |
| Mar 17, 2026 | 4,828.00 | 4,828.00 | 4,777.00 | 4,807.00 | 4,807.00 | -0.43% | 2,258 |
| Mar 16, 2026 | 4,700.00 | 4,889.00 | 4,600.00 | 4,828.00 | 4,828.00 | 2.72% | 4,147 |
| Mar 13, 2026 | 4,450.00 | 4,767.00 | 4,450.00 | 4,700.00 | 4,700.00 | -1.45% | 735 |
| Mar 12, 2026 | 4,850.00 | 4,914.00 | 4,652.00 | 4,769.00 | 4,769.00 | -1.67% | 983 |
| Mar 11, 2026 | 4,884.00 | 4,962.00 | 4,782.00 | 4,850.00 | 4,850.00 | -0.70% | 988 |
| Mar 10, 2026 | 4,960.00 | 5,020.00 | 4,777.00 | 4,884.00 | 4,884.00 | -1.53% | 1,688 |
| Mar 9, 2026 | 4,922.00 | 5,140.00 | 4,878.00 | 4,960.00 | 4,960.00 | 0.77% | 6,547 |
| Mar 6, 2026 | 4,870.00 | 5,040.00 | 4,870.00 | 4,922.00 | 4,922.00 | 1.07% | 4,915 |
| Mar 5, 2026 | 4,500.00 | 4,870.00 | 4,500.00 | 4,870.00 | 4,870.00 | 7.67% | 11,057 |
| Mar 4, 2026 | 4,552.00 | 4,550.00 | 4,374.00 | 4,523.00 | 4,523.00 | -0.64% | 4,789 |
| Mar 2, 2026 | 4,450.00 | 4,699.00 | 4,300.00 | 4,552.00 | 4,552.00 | 3.06% | 3,230 |
| Feb 27, 2026 | 4,080.00 | 4,420.00 | 4,080.00 | 4,417.00 | 4,417.00 | 3.18% | 2,230 |
| Feb 26, 2026 | 4,296.00 | 4,296.00 | 4,222.00 | 4,281.00 | 4,281.00 | -0.35% | 1,608 |
| Feb 25, 2026 | 4,235.00 | 4,416.00 | 4,113.00 | 4,296.00 | 4,296.00 | 1.44% | 2,780 |
| Feb 24, 2026 | 4,320.00 | 4,334.00 | 4,081.00 | 4,235.00 | 4,235.00 | -1.97% | 4,414 |
| Feb 23, 2026 | 4,392.00 | 4,436.00 | 4,246.00 | 4,320.00 | 4,320.00 | -1.64% | 3,672 |
| Feb 20, 2026 | 4,308.00 | 4,406.00 | 4,316.00 | 4,392.00 | 4,392.00 | 1.95% | 298 |
| Feb 19, 2026 | 4,310.00 | 4,457.00 | 4,266.00 | 4,308.00 | 4,308.00 | -2.05% | 4,441 |
| Feb 18, 2026 | 4,541.00 | 4,601.00 | 4,222.00 | 4,398.00 | 4,398.00 | -3.15% | 4,208 |
| Feb 17, 2026 | 4,648.00 | 4,648.00 | 4,411.00 | 4,541.00 | 4,541.00 | -2.30% | 986 |
| Feb 16, 2026 | 4,253.00 | 4,777.00 | 4,253.00 | 4,648.00 | 4,648.00 | 4.54% | 1,580 |
| Feb 13, 2026 | 4,480.00 | 4,480.00 | 4,358.00 | 4,446.00 | 4,446.00 | 0.41% | 4,528 |
| Feb 12, 2026 | 4,602.00 | 4,535.00 | 4,176.00 | 4,428.00 | 4,428.00 | -3.78% | 7,429 |
| Feb 11, 2026 | 4,722.00 | 4,799.00 | 4,511.00 | 4,602.00 | 4,602.00 | -2.54% | 2,016 |
| Feb 10, 2026 | 4,821.00 | 4,974.00 | 4,641.00 | 4,722.00 | 4,722.00 | -2.05% | 2,718 |
| Feb 9, 2026 | 4,769.00 | 4,864.00 | 4,757.00 | 4,821.00 | 4,821.00 | 1.09% | 4,698 |
| Feb 6, 2026 | 4,535.00 | 4,849.00 | 4,535.00 | 4,769.00 | 4,769.00 | 5.16% | 4,606 |
| Feb 5, 2026 | 5,073.00 | 5,073.00 | 4,535.00 | 4,535.00 | 4,535.00 | -10.61% | 21,770 |