CI Systems (Israel) Ltd. (TLV:CISY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,785.00
0.00 (0.00%)
Sep 3, 2026, 9:59 AM IDT
CI Systems (Israel) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,870.00 | 1,870.00 | 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 |
| Aug 7, 2026 | 2,110.00 | 2,241.00 | 2,100.00 | 2,121.00 | 2,121.00 | -0.66% | 1,911 |
| Aug 6, 2026 | 2,140.00 | 2,401.00 | 2,135.00 | 2,135.00 | 2,135.00 | -5.49% | 9,743 |
| Aug 5, 2026 | 2,292.00 | 2,353.00 | 2,145.00 | 2,259.00 | 2,259.00 | -2.46% | 123 |
| Aug 4, 2026 | 2,354.00 | 2,354.00 | 2,279.00 | 2,316.00 | 2,316.00 | -1.61% | 2,700 |
| Aug 3, 2026 | 2,396.00 | 2,396.00 | 2,319.00 | 2,354.00 | 2,354.00 | -1.75% | 696 |
| Jul 31, 2026 | 2,250.00 | 2,397.00 | 2,265.00 | 2,396.00 | 2,396.00 | 6.49% | 1,136 |
| Jul 30, 2026 | 2,189.00 | 2,288.00 | 2,189.00 | 2,250.00 | 2,250.00 | 2.79% | 914 |
| Jul 29, 2026 | 2,346.00 | 2,277.00 | 2,140.00 | 2,189.00 | 2,189.00 | -6.69% | 2,430 |
| Jul 28, 2026 | 2,353.00 | 2,396.00 | 2,323.00 | 2,346.00 | 2,346.00 | -0.30% | 487 |
| Jul 27, 2026 | 2,214.00 | 2,397.00 | 2,214.00 | 2,353.00 | 2,353.00 | 6.28% | 31,086 |
| Jul 24, 2026 | 2,189.00 | 2,263.00 | 2,188.00 | 2,214.00 | 2,214.00 | 1.14% | 1,313 |
| Jul 22, 2026 | 2,194.00 | 2,191.00 | 2,170.00 | 2,189.00 | 2,189.00 | -0.23% | 979 |
| Jul 21, 2026 | 2,293.00 | 2,293.00 | 2,154.00 | 2,194.00 | 2,194.00 | 5.89% | 5,725 |
| Jul 20, 2026 | 2,132.00 | 2,132.00 | 2,016.00 | 2,072.00 | 2,072.00 | -2.81% | 1,636 |
| Jul 17, 2026 | 2,227.00 | 2,227.00 | 2,114.00 | 2,132.00 | 2,132.00 | -1.02% | 335 |
| Jul 16, 2026 | 2,150.00 | 2,226.00 | 2,120.00 | 2,154.00 | 2,154.00 | 1.99% | 210 |
| Jul 15, 2026 | 2,101.00 | 2,123.00 | 2,070.00 | 2,112.00 | 2,112.00 | 0.52% | 1,831 |
| Jul 14, 2026 | 2,174.00 | 2,174.00 | 2,099.00 | 2,101.00 | 2,101.00 | -3.36% | 3,597 |
| Jul 13, 2026 | 2,204.00 | 2,227.00 | 2,115.00 | 2,174.00 | 2,174.00 | 3.43% | 1,248 |
| Jul 10, 2026 | 2,204.00 | 2,204.00 | 2,019.00 | 2,102.00 | 2,102.00 | 0.96% | 162 |
| Jul 9, 2026 | 2,160.00 | 2,160.00 | 2,038.00 | 2,082.00 | 2,082.00 | -3.61% | 1,147 |
| Jul 8, 2026 | 2,120.00 | 2,201.00 | 2,097.00 | 2,160.00 | 2,160.00 | 3.00% | 125 |
| Jul 7, 2026 | 2,204.00 | 2,204.00 | 2,086.00 | 2,097.00 | 2,097.00 | -2.47% | 1,530 |
| Jul 6, 2026 | 2,130.00 | 2,157.00 | 2,130.00 | 2,150.00 | 2,150.00 | 0.94% | 123 |
| Jul 3, 2026 | 2,140.00 | 2,140.00 | 2,120.00 | 2,130.00 | 2,130.00 | 0.76% | 666 |
| Jul 2, 2026 | 2,204.00 | 2,204.00 | 2,104.00 | 2,114.00 | 2,114.00 | -1.72% | 1,767 |
| Jul 1, 2026 | 2,021.00 | 2,204.00 | 2,021.00 | 2,151.00 | 2,151.00 | 6.43% | 1,703 |
| Jun 30, 2026 | 2,099.00 | 2,099.00 | 1,950.00 | 2,021.00 | 2,021.00 | 2.59% | 2,536 |
| Jun 29, 2026 | 1,950.00 | 2,015.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.79% | 1,173 |
| Jun 26, 2026 | 1,980.00 | 2,215.00 | 1,970.00 | 2,006.00 | 2,006.00 | 1.31% | 4,286 |
| Jun 25, 2026 | 1,911.00 | 2,004.00 | 1,911.00 | 1,980.00 | 1,980.00 | 1.07% | 2,159 |
| Jun 24, 2026 | 2,024.00 | 2,024.00 | 1,941.00 | 1,959.00 | 1,959.00 | -3.21% | 293 |