CI Systems (Israel) Ltd. (TLV:CISY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,184.00
-27.00 (-2.23%)
Nov 12, 2026, 5:24 PM IST
CI Systems (Israel) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,211.00 | 1,211.00 | 1,164.00 | 1,184.00 | 1,184.00 | -2.23% | 564 |
| Nov 11, 2026 | 1,253.00 | 1,253.00 | 1,199.00 | 1,211.00 | 1,211.00 | -3.35% | 826 |
| Nov 10, 2026 | 1,280.00 | 1,280.00 | 1,248.00 | 1,253.00 | 1,253.00 | -2.11% | 6,609 |
| Nov 9, 2026 | 1,336.00 | 1,336.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.23% | 1,243 |
| Nov 6, 2026 | 1,299.00 | 1,388.00 | 1,277.00 | 1,296.00 | 1,296.00 | 4.52% | 4,307 |
| Nov 5, 2026 | 1,492.00 | 1,491.00 | 1,240.00 | 1,240.00 | 1,240.00 | -16.89% | 21,925 |
| Nov 4, 2026 | 1,520.00 | 1,518.00 | 1,477.00 | 1,492.00 | 1,492.00 | -1.84% | 2,294 |
| Nov 3, 2026 | 1,551.00 | 1,555.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.00% | 2,363 |
| Nov 2, 2026 | 1,535.00 | 1,593.00 | 1,534.00 | 1,551.00 | 1,551.00 | 1.04% | 3,219 |
| Oct 30, 2026 | 1,463.00 | 1,535.00 | 1,461.00 | 1,535.00 | 1,535.00 | 4.92% | 11,599 |
| Oct 29, 2026 | 1,401.00 | 1,475.00 | 1,401.00 | 1,463.00 | 1,463.00 | -2.47% | 1,911 |
| Oct 28, 2026 | 1,517.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.12% | 491 |
| Oct 26, 2026 | 1,565.00 | 1,565.00 | 1,509.00 | 1,517.00 | 1,517.00 | -3.07% | 4,053 |
| Oct 23, 2026 | 1,596.00 | 1,585.00 | 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 |