C. Mer Industries Ltd. (TLV:CMER)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,878.00
-42.00 (-0.85%)
Apr 24, 2026, 1:44 PM IDT
C. Mer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,920.00 | 4,995.00 | 4,850.00 | 4,878.00 | 4,878.00 | -0.85% | 18,902 |
| Apr 23, 2026 | 4,573.00 | 4,920.00 | 4,300.00 | 4,920.00 | 4,920.00 | 7.59% | 117,931 |
| Apr 20, 2026 | 4,579.00 | 4,643.00 | 4,540.00 | 4,573.00 | 4,573.00 | -0.13% | 9,108 |
| Apr 17, 2026 | 4,508.00 | 4,625.00 | 4,508.00 | 4,579.00 | 4,579.00 | 1.57% | 9,245 |
| Apr 16, 2026 | 4,644.00 | 4,725.00 | 4,500.00 | 4,508.00 | 4,508.00 | -2.93% | 20,216 |
| Apr 15, 2026 | 4,590.00 | 4,704.00 | 4,590.00 | 4,644.00 | 4,644.00 | 1.18% | 26,938 |
| Apr 14, 2026 | 4,560.00 | 4,691.00 | 4,546.00 | 4,590.00 | 4,590.00 | 0.99% | 40,328 |
| Apr 13, 2026 | 4,708.00 | 4,708.00 | 4,505.00 | 4,545.00 | 4,545.00 | -1.71% | 23,952 |
| Apr 10, 2026 | 4,642.00 | 4,775.00 | 4,500.00 | 4,624.00 | 4,624.00 | -0.39% | 37,810 |
| Apr 9, 2026 | 4,600.00 | 4,740.00 | 4,590.00 | 4,642.00 | 4,642.00 | 4.46% | 106,378 |
| Apr 6, 2026 | 4,411.00 | 4,544.00 | 4,400.00 | 4,444.00 | 4,444.00 | 0.75% | 11,926 |
| Apr 3, 2026 | 4,300.00 | 4,450.00 | 4,290.00 | 4,411.00 | 4,411.00 | 2.58% | 3,633 |
| Mar 31, 2026 | 4,238.00 | 4,300.00 | 4,219.00 | 4,300.00 | 4,300.00 | 1.46% | 14,582 |
| Mar 30, 2026 | 4,250.00 | 4,274.00 | 4,078.00 | 4,238.00 | 4,238.00 | -0.21% | 11,100 |
| Mar 27, 2026 | 4,240.00 | 4,250.00 | 4,210.00 | 4,247.00 | 4,247.00 | 0.17% | 5,062 |
| Mar 26, 2026 | 4,111.00 | 4,240.00 | 4,094.00 | 4,240.00 | 4,240.00 | 3.57% | 4,968 |
| Mar 25, 2026 | 4,100.00 | 4,141.00 | 4,022.00 | 4,094.00 | 4,094.00 | -0.15% | 9,011 |
| Mar 24, 2026 | 4,142.00 | 4,149.00 | 3,996.00 | 4,100.00 | 4,100.00 | -1.01% | 22,698 |
| Mar 23, 2026 | 4,207.00 | 4,207.00 | 4,070.00 | 4,142.00 | 4,142.00 | -1.55% | 20,266 |
| Mar 20, 2026 | 4,165.00 | 4,328.00 | 4,161.00 | 4,207.00 | 4,207.00 | 1.01% | 9,732 |
| Mar 19, 2026 | 4,155.00 | 4,183.00 | 4,077.00 | 4,165.00 | 4,165.00 | 0.24% | 5,359 |
| Mar 18, 2026 | 4,064.00 | 4,170.00 | 4,050.00 | 4,155.00 | 4,155.00 | 2.24% | 12,022 |
| Mar 17, 2026 | 4,060.00 | 4,095.00 | 4,000.00 | 4,064.00 | 4,064.00 | 0.10% | 7,071 |
| Mar 16, 2026 | 4,113.00 | 4,199.00 | 3,877.00 | 4,060.00 | 4,060.00 | -1.29% | 11,919 |
| Mar 13, 2026 | 3,980.00 | 4,138.00 | 3,958.00 | 4,113.00 | 4,113.00 | 3.34% | 3,316 |
| Mar 12, 2026 | 4,107.00 | 4,139.00 | 3,862.00 | 3,980.00 | 3,980.00 | -3.09% | 24,609 |
| Mar 11, 2026 | 4,217.00 | 4,217.00 | 4,050.00 | 4,107.00 | 4,107.00 | -2.61% | 24,834 |
| Mar 10, 2026 | 4,490.00 | 4,490.00 | 4,098.00 | 4,217.00 | 4,217.00 | -4.31% | 11,003 |
| Mar 9, 2026 | 4,498.00 | 4,498.00 | 4,318.00 | 4,407.00 | 4,407.00 | -1.85% | 23,779 |
| Mar 6, 2026 | 4,500.00 | 4,500.00 | 4,430.00 | 4,490.00 | 4,490.00 | -0.22% | 9,645 |
| Mar 5, 2026 | 4,589.00 | 4,589.00 | 4,380.00 | 4,500.00 | 4,500.00 | -0.29% | 54,921 |
| Mar 4, 2026 | 4,400.00 | 4,599.00 | 4,400.00 | 4,513.00 | 4,513.00 | 2.57% | 29,919 |
| Mar 2, 2026 | 4,348.00 | 4,435.00 | 4,264.00 | 4,400.00 | 4,400.00 | 5.47% | 62,769 |
| Feb 27, 2026 | 4,050.00 | 4,172.00 | 4,050.00 | 4,172.00 | 4,172.00 | 3.01% | 7,097 |
| Feb 26, 2026 | 4,060.00 | 4,127.00 | 3,899.00 | 4,050.00 | 4,050.00 | -0.25% | 15,982 |
| Feb 25, 2026 | 4,125.00 | 4,160.00 | 4,030.00 | 4,060.00 | 4,060.00 | -1.58% | 20,251 |
| Feb 24, 2026 | 4,130.00 | 4,130.00 | 4,002.00 | 4,125.00 | 4,125.00 | -0.12% | 6,085 |
| Feb 23, 2026 | 4,151.00 | 4,189.00 | 4,046.00 | 4,130.00 | 4,130.00 | -0.29% | 8,049 |
| Feb 20, 2026 | 4,101.00 | 4,199.00 | 4,092.00 | 4,142.00 | 4,142.00 | 1.00% | 4,092 |
| Feb 19, 2026 | 4,095.00 | 4,134.00 | 4,000.00 | 4,101.00 | 4,101.00 | 0.15% | 13,273 |
| Feb 18, 2026 | 4,149.00 | 4,199.00 | 4,049.00 | 4,095.00 | 4,095.00 | -1.30% | 11,648 |
| Feb 17, 2026 | 4,167.00 | 4,313.00 | 4,100.00 | 4,149.00 | 4,149.00 | -0.43% | 5,401 |
| Feb 16, 2026 | 4,193.00 | 4,268.00 | 4,130.00 | 4,167.00 | 4,167.00 | -0.62% | 7,508 |
| Feb 13, 2026 | 4,191.00 | 4,250.00 | 4,001.00 | 4,193.00 | 4,193.00 | 0.05% | 10,035 |
| Feb 12, 2026 | 4,424.00 | 4,424.00 | 4,169.00 | 4,191.00 | 4,191.00 | -5.27% | 21,620 |
| Feb 11, 2026 | 4,421.00 | 4,479.00 | 4,400.00 | 4,424.00 | 4,424.00 | 0.07% | 2,731 |
| Feb 10, 2026 | 4,426.00 | 4,434.00 | 4,370.00 | 4,421.00 | 4,421.00 | -0.11% | 4,858 |
| Feb 9, 2026 | 4,410.00 | 4,492.00 | 4,310.00 | 4,426.00 | 4,426.00 | 0.16% | 10,753 |
| Feb 6, 2026 | 4,442.00 | 4,485.00 | 4,311.00 | 4,419.00 | 4,419.00 | -0.52% | 5,597 |
| Feb 5, 2026 | 4,566.00 | 4,530.00 | 4,442.00 | 4,442.00 | 4,442.00 | -2.72% | 23,461 |