CI Systems (Israel) Ltd. (TLV:CISY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,565.00
-31.00 (-1.94%)
Oct 23, 2026, 1:48 PM IDT
CI Systems (Israel) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,596.00 | 1,596.00 | 1,546.00 | 1,565.00 | 1,565.00 | -1.94% | 734 |
| Oct 22, 2026 | 1,660.00 | 1,742.00 | 1,584.00 | 1,596.00 | 1,596.00 | -3.86% | 4,922 |
| Oct 21, 2026 | 1,585.00 | 1,680.00 | 1,585.00 | 1,660.00 | 1,660.00 | 5.40% | 296 |
| Oct 20, 2026 | 1,600.00 | 1,600.00 | 1,571.00 | 1,575.00 | 1,575.00 | 0.90% | 1,325 |
| Oct 19, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,561.00 | 1,561.00 | 0.45% | 2,691 |
| Oct 16, 2026 | 1,519.00 | 1,655.00 | 1,513.00 | 1,554.00 | 1,554.00 | 2.30% | 1,367 |
| Oct 15, 2026 | 1,566.00 | 1,718.00 | 1,500.00 | 1,519.00 | 1,519.00 | -1.30% | 7,745 |
| Oct 14, 2026 | 1,566.00 | 1,566.00 | 1,536.00 | 1,539.00 | 1,539.00 | 0.20% | 731 |
| Oct 13, 2026 | 1,551.00 | 1,565.00 | 1,498.00 | 1,536.00 | 1,536.00 | 2.54% | 1,691 |
| Oct 12, 2026 | 1,500.00 | 1,566.00 | 1,490.00 | 1,498.00 | 1,498.00 | 0.67% | 4,516 |
| Oct 9, 2026 | 1,566.00 | 1,566.00 | 1,480.00 | 1,488.00 | 1,488.00 | -0.73% | 499 |
| Oct 8, 2026 | 1,535.00 | 1,535.00 | 1,473.00 | 1,499.00 | 1,499.00 | -1.83% | 2,312 |
| Oct 7, 2026 | 1,566.00 | 1,566.00 | 1,516.00 | 1,527.00 | 1,527.00 | -2.49% | 4,075 |
| Oct 6, 2026 | 1,644.00 | 1,644.00 | 1,562.00 | 1,566.00 | 1,566.00 | 0.19% | 985 |
| Oct 5, 2026 | 1,699.00 | 1,699.00 | 1,535.00 | 1,563.00 | 1,563.00 | -1.01% | 4,320 |
| Oct 1, 2026 | 1,702.00 | 1,702.00 | 1,564.00 | 1,579.00 | 1,579.00 | -0.32% | 1,180 |
| Sep 30, 2026 | 1,712.00 | 1,712.00 | 1,583.00 | 1,584.00 | 1,584.00 | - | 3,090 |
| Sep 29, 2026 | 1,666.00 | 1,666.00 | 1,583.00 | 1,584.00 | 1,584.00 | 0.89% | 653 |
| Sep 28, 2026 | 1,691.00 | 1,691.00 | 1,555.00 | 1,570.00 | 1,570.00 | 0.96% | 1,024 |
| Sep 24, 2026 | 1,526.00 | 1,630.00 | 1,550.00 | 1,555.00 | 1,555.00 | 1.90% | 1,828 |
| Sep 23, 2026 | 1,541.00 | 1,678.00 | 1,510.00 | 1,526.00 | 1,526.00 | -0.59% | 7,581 |
| Sep 22, 2026 | 1,585.00 | 1,585.00 | 1,512.00 | 1,535.00 | 1,535.00 | 3.02% | 2,067 |
| Sep 17, 2026 | 1,554.00 | 1,693.00 | 1,490.00 | 1,490.00 | 1,490.00 | -4.12% | 9,669 |
| Sep 16, 2026 | 1,629.00 | 1,629.00 | 1,540.00 | 1,554.00 | 1,554.00 | -1.15% | 6,887 |
| Sep 15, 2026 | 1,580.00 | 1,639.00 | 1,555.00 | 1,572.00 | 1,572.00 | -0.51% | 1,625 |
| Sep 14, 2026 | 1,643.00 | 1,723.00 | 1,575.00 | 1,580.00 | 1,580.00 | -3.83% | 3,682 |
| Sep 10, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | - | 40 |
| Sep 9, 2026 | 1,699.00 | 1,699.00 | 1,639.00 | 1,643.00 | 1,643.00 | -2.84% | 1,187 |
| Sep 8, 2026 | 1,770.00 | 1,770.00 | 1,650.00 | 1,691.00 | 1,691.00 | -1.11% | 166 |
| Sep 7, 2026 | 1,768.00 | 1,768.00 | 1,701.00 | 1,710.00 | 1,710.00 | -3.28% | 743 |
| Sep 4, 2026 | 1,700.00 | 1,795.00 | 1,700.00 | 1,768.00 | 1,768.00 | -0.95% | 1,175 |
| Sep 3, 2026 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 165 |
| Sep 2, 2026 | 1,870.00 | 1,870.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1.54% | 812 |
| Sep 1, 2026 | 1,756.00 | 1,874.00 | 1,749.00 | 1,758.00 | 1,758.00 | 0.11% | 2,062 |
| Aug 31, 2026 | 1,873.00 | 1,873.00 | 1,710.00 | 1,756.00 | 1,756.00 | -2.44% | 1,036 |
| Aug 28, 2026 | 1,672.00 | 1,838.00 | 1,799.00 | 1,800.00 | 1,800.00 | 7.66% | 1,028 |
| Aug 27, 2026 | 1,628.00 | 1,687.00 | 1,600.00 | 1,672.00 | 1,672.00 | 2.70% | 2,699 |
| Aug 26, 2026 | 1,655.00 | 1,802.00 | 1,606.00 | 1,628.00 | 1,628.00 | -1.63% | 2,044 |
| Aug 25, 2026 | 1,671.00 | 1,820.00 | 1,635.00 | 1,655.00 | 1,655.00 | -0.96% | 1,322 |
| Aug 24, 2026 | 1,872.00 | 1,872.00 | 1,661.00 | 1,671.00 | 1,671.00 | -2.79% | 1,133 |
| Aug 21, 2026 | 1,799.00 | 1,799.00 | 1,701.00 | 1,719.00 | 1,719.00 | 1.00% | 631 |
| Aug 20, 2026 | 1,776.00 | 1,872.00 | 1,600.00 | 1,702.00 | 1,702.00 | -4.17% | 11,285 |
| Aug 19, 2026 | 1,760.00 | 1,803.00 | 1,749.00 | 1,776.00 | 1,776.00 | 0.91% | 1,902 |
| Aug 18, 2026 | 1,867.00 | 1,870.00 | 1,706.00 | 1,760.00 | 1,760.00 | -5.73% | 13,625 |
| Aug 17, 2026 | 1,994.00 | 2,000.00 | 1,789.00 | 1,867.00 | 1,867.00 | -6.37% | 12,374 |
| Aug 14, 2026 | 1,982.00 | 2,001.00 | 1,920.00 | 1,994.00 | 1,994.00 | 2.89% | 923 |
| Aug 13, 2026 | 1,982.00 | 2,000.00 | 1,872.00 | 1,938.00 | 1,938.00 | -2.22% | 4,832 |
| Aug 12, 2026 | 2,074.00 | 2,056.00 | 1,950.00 | 1,982.00 | 1,982.00 | -4.44% | 3,021 |
| Aug 11, 2026 | 2,240.00 | 2,240.00 | 2,072.00 | 2,074.00 | 2,074.00 | 0.05% | 183 |
| Aug 10, 2026 | 2,121.00 | 2,175.00 | 2,065.00 | 2,073.00 | 2,073.00 | -2.26% | 1,217 |