Skip to main content
logo
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,194.00
+173.00 (8.56%)
Jul 1, 2026, 5:24 PM IDT

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,099.002,099.001,950.002,021.002,021.002.59%2,536
Jun 29, 20261,950.002,015.001,950.001,970.001,970.00-1.79%1,173
Jun 26, 20261,980.002,215.001,970.002,006.002,006.001.31%4,286
Jun 25, 20261,911.002,004.001,911.001,980.001,980.001.07%2,159
Jun 24, 20262,024.002,024.001,941.001,959.001,959.00-3.21%293
Jun 23, 20262,037.002,099.001,914.002,024.002,024.00-0.64%5,999
Jun 22, 20262,217.002,217.001,979.002,037.002,037.00-2.77%904
Jun 19, 20262,225.002,225.002,079.002,095.002,095.00-3.81%3,802
Jun 18, 20261,938.002,250.001,932.002,178.002,178.0012.38%13,005
Jun 17, 20261,978.002,156.001,845.001,938.001,938.00-2.02%3,122
Jun 16, 20262,091.002,279.001,915.001,978.001,978.00-5.40%5,327
Jun 15, 20262,430.002,430.002,088.002,091.002,091.00-12.69%22,667
Jun 12, 20262,430.002,430.002,378.002,395.002,395.000.67%248
Jun 11, 20262,300.002,430.002,300.002,379.002,379.003.43%2,838
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