Computer Direct Group Ltd. (TLV:CMDR)
45,970
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT
Computer Direct Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 45,970.00 | 45,970.00 | 45,970.00 | 45,970.00 | 45,970.00 | - | 43 |
Sep 30, 2025 | 45,000.00 | 46,370.00 | 45,000.00 | 45,970.00 | 45,970.00 | 2.16% | 117 |
Sep 29, 2025 | 44,320.00 | 45,890.00 | 44,060.00 | 45,000.00 | 45,000.00 | 1.53% | 448 |
Sep 28, 2025 | 44,190.00 | 45,120.00 | 42,800.00 | 44,320.00 | 44,320.00 | 0.29% | 787 |
Sep 25, 2025 | 44,250.00 | 45,860.00 | 44,000.00 | 44,190.00 | 44,190.00 | -0.14% | 67 |
Sep 21, 2025 | 45,090.00 | 45,100.00 | 44,000.00 | 44,250.00 | 44,250.00 | -1.86% | 57 |
Sep 18, 2025 | 43,520.00 | 45,450.00 | 43,520.00 | 45,090.00 | 45,090.00 | 3.61% | 113 |
Sep 17, 2025 | 43,960.00 | 44,480.00 | 41,880.00 | 43,520.00 | 43,520.00 | -1.00% | 348 |
Sep 16, 2025 | 45,510.00 | 45,510.00 | 43,110.00 | 43,960.00 | 43,960.00 | -3.41% | 129 |
Sep 15, 2025 | 45,510.00 | 46,620.00 | 45,180.00 | 45,510.00 | 45,510.00 | - | 27 |
Sep 14, 2025 | 45,740.00 | 46,260.00 | 45,190.00 | 45,510.00 | 45,510.00 | -0.50% | 29 |
Sep 11, 2025 | 47,040.00 | 47,510.00 | 45,450.00 | 45,740.00 | 45,740.00 | -2.76% | 227 |
Sep 10, 2025 | 46,850.00 | 47,790.00 | 46,310.00 | 47,040.00 | 47,040.00 | 0.41% | 50 |
Sep 9, 2025 | 46,770.00 | 47,260.00 | 46,230.00 | 46,850.00 | 46,850.00 | 0.17% | 181 |
Sep 8, 2025 | 47,090.00 | 47,240.00 | 45,800.00 | 46,770.00 | 46,770.00 | -0.68% | 128 |
Sep 7, 2025 | 47,130.00 | 47,920.00 | 46,660.00 | 47,090.00 | 47,090.00 | -0.08% | 25 |
Sep 4, 2025 | 47,590.00 | 48,990.00 | 46,000.00 | 47,130.00 | 47,130.00 | -0.97% | 65 |
Sep 3, 2025 | 48,080.00 | 48,190.00 | 47,340.00 | 47,590.00 | 47,140.00 | -1.02% | 169 |
Sep 2, 2025 | 48,190.00 | 48,200.00 | 48,070.00 | 48,080.00 | 47,625.37 | -0.23% | 36 |
Sep 1, 2025 | 48,470.00 | 48,500.00 | 48,000.00 | 48,190.00 | 47,734.12 | -0.58% | 88 |
Aug 31, 2025 | 47,650.00 | 48,530.00 | 47,430.00 | 48,470.00 | 48,011.47 | 1.72% | 63 |
Aug 28, 2025 | 46,010.00 | 48,230.00 | 46,010.00 | 47,650.00 | 47,199.23 | -1.81% | 74 |
Aug 27, 2025 | 47,500.00 | 49,000.00 | 47,390.00 | 48,530.00 | 48,070.91 | 2.17% | 496 |
Aug 26, 2025 | 46,910.00 | 47,500.00 | 46,400.00 | 47,500.00 | 47,050.65 | 1.26% | 96 |
Aug 25, 2025 | 47,400.00 | 47,400.00 | 46,910.00 | 46,910.00 | 46,466.23 | -1.03% | 50 |
Aug 24, 2025 | 47,440.00 | 47,500.00 | 47,400.00 | 47,400.00 | 46,951.60 | -0.08% | 48 |
Aug 21, 2025 | 47,400.00 | 47,500.00 | 47,300.00 | 47,440.00 | 46,991.22 | 0.08% | 29 |
Aug 20, 2025 | 47,620.00 | 47,620.00 | 47,380.00 | 47,400.00 | 46,951.60 | -0.46% | 49 |
Aug 19, 2025 | 47,700.00 | 47,770.00 | 47,400.00 | 47,620.00 | 47,169.51 | -0.17% | 152 |
Aug 18, 2025 | 47,640.00 | 47,810.00 | 47,490.00 | 47,700.00 | 47,248.76 | 0.13% | 433 |
Aug 17, 2025 | 47,630.00 | 47,720.00 | 47,480.00 | 47,640.00 | 47,189.33 | 0.02% | 107 |
Aug 14, 2025 | 45,550.00 | 47,810.00 | 45,550.00 | 47,630.00 | 47,179.42 | 4.57% | 46 |
Aug 13, 2025 | 45,150.00 | 46,500.00 | 44,020.00 | 45,550.00 | 45,119.10 | 0.89% | 451 |
Aug 12, 2025 | 45,100.00 | 46,200.00 | 44,310.00 | 45,150.00 | 44,722.88 | 0.11% | 44 |
Aug 11, 2025 | 45,510.00 | 46,100.00 | 44,030.00 | 45,100.00 | 44,673.35 | -0.90% | 142 |
Aug 10, 2025 | 44,610.00 | 46,200.00 | 43,430.00 | 45,510.00 | 45,079.48 | 0.11% | 160 |
Aug 7, 2025 | 44,650.00 | 45,460.00 | 44,650.00 | 45,460.00 | 45,029.95 | 1.81% | 2,513 |
Aug 6, 2025 | 46,110.00 | 46,110.00 | 44,280.00 | 44,650.00 | 44,227.61 | -3.17% | 341 |
Aug 5, 2025 | 47,450.00 | 47,450.00 | 46,000.00 | 46,110.00 | 45,673.80 | -2.82% | 541 |
Aug 4, 2025 | 45,860.00 | 47,450.00 | 45,860.00 | 47,450.00 | 47,001.12 | 3.47% | 308 |
Jul 31, 2025 | 46,090.00 | 46,090.00 | 45,010.00 | 45,860.00 | 45,426.16 | -0.50% | 170 |
Jul 30, 2025 | 47,160.00 | 47,160.00 | 45,010.00 | 46,090.00 | 45,653.99 | -2.27% | 78 |
Jul 29, 2025 | 46,770.00 | 47,470.00 | 46,070.00 | 47,160.00 | 46,713.87 | 0.83% | 80 |
Jul 28, 2025 | 46,410.00 | 47,470.00 | 46,310.00 | 46,770.00 | 46,327.56 | 0.78% | 178 |
Jul 27, 2025 | 47,480.00 | 47,540.00 | 45,030.00 | 46,410.00 | 45,970.96 | -2.25% | 155 |
Jul 24, 2025 | 46,900.00 | 47,660.00 | 46,670.00 | 47,480.00 | 47,030.84 | 1.24% | 201 |
Jul 23, 2025 | 46,350.00 | 47,100.00 | 45,070.00 | 46,900.00 | 46,456.33 | 1.19% | 516 |
Jul 22, 2025 | 46,040.00 | 46,640.00 | 46,040.00 | 46,350.00 | 45,911.53 | 0.67% | 326 |
Jul 21, 2025 | 45,810.00 | 47,510.00 | 45,760.00 | 46,040.00 | 45,604.46 | 0.61% | 1,492 |
Jul 20, 2025 | 45,950.00 | 45,950.00 | 45,520.00 | 45,760.00 | 45,327.11 | -0.41% | 18 |