C. Mer Industries Ltd. (TLV:CMER)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,051.00
0.00 (0.00%)
Sep 10, 2026, 5:29 PM IDT
C. Mer Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5,066.00 | 5,080.00 | 4,958.00 | 5,051.00 | 5,051.00 | -0.30% | 24,844 |
| Sep 9, 2026 | 5,151.00 | 5,199.00 | 5,052.00 | 5,066.00 | 5,066.00 | -1.65% | 23,057 |
| Sep 8, 2026 | 5,136.00 | 5,266.00 | 5,109.00 | 5,151.00 | 5,151.00 | 0.29% | 12,993 |
| Sep 7, 2026 | 5,000.00 | 5,229.00 | 5,000.00 | 5,136.00 | 5,136.00 | 3.28% | 46,400 |
| Sep 4, 2026 | 4,946.00 | 5,053.00 | 4,953.00 | 4,973.00 | 4,973.00 | 0.55% | 12,038 |
| Sep 3, 2026 | 5,130.00 | 5,130.00 | 4,941.00 | 4,946.00 | 4,946.00 | -2.48% | 10,439 |
| Sep 2, 2026 | 5,060.00 | 5,111.00 | 5,015.00 | 5,072.00 | 5,072.00 | 0.24% | 15,075 |
| Sep 1, 2026 | 5,016.00 | 5,136.00 | 4,990.00 | 5,060.00 | 5,060.00 | 0.88% | 32,006 |
| Aug 31, 2026 | 4,980.00 | 5,016.00 | 4,916.00 | 5,016.00 | 5,016.00 | 0.72% | 10,707 |
| Aug 28, 2026 | 4,986.00 | 4,992.00 | 4,927.00 | 4,980.00 | 4,980.00 | -0.12% | 6,905 |
| Aug 27, 2026 | 4,967.00 | 5,045.00 | 4,896.00 | 4,986.00 | 4,986.00 | 0.38% | 20,448 |
| Aug 26, 2026 | 4,928.00 | 5,143.00 | 4,893.00 | 5,042.00 | 4,967.01 | 2.31% | 32,359 |
| Aug 25, 2026 | 5,050.00 | 5,050.00 | 4,926.00 | 4,928.00 | 4,854.71 | -1.24% | 7,040 |
| Aug 24, 2026 | 5,050.00 | 5,050.00 | 4,951.00 | 4,990.00 | 4,915.79 | 0.34% | 30,891 |
| Aug 21, 2026 | 5,002.00 | 5,049.00 | 4,930.00 | 4,973.00 | 4,899.04 | -0.58% | 5,458 |
| Aug 20, 2026 | 4,869.00 | 5,042.00 | 4,869.00 | 5,002.00 | 4,927.61 | 4.80% | 15,284 |
| Aug 19, 2026 | 4,783.00 | 4,814.00 | 4,765.00 | 4,773.00 | 4,702.01 | -0.21% | 2,365 |
| Aug 18, 2026 | 4,746.00 | 4,828.00 | 4,691.00 | 4,783.00 | 4,711.87 | 0.78% | 8,575 |
| Aug 17, 2026 | 4,882.00 | 4,949.00 | 4,712.00 | 4,746.00 | 4,675.42 | -2.79% | 12,077 |
| Aug 14, 2026 | 4,904.00 | 4,945.00 | 4,843.00 | 4,882.00 | 4,809.39 | -0.45% | 2,072 |
| Aug 13, 2026 | 4,791.00 | 5,050.00 | 4,791.00 | 4,904.00 | 4,831.07 | 2.36% | 14,505 |
| Aug 12, 2026 | 4,860.00 | 4,949.00 | 4,601.00 | 4,791.00 | 4,719.75 | -1.42% | 21,157 |
| Aug 11, 2026 | 5,008.00 | 5,008.00 | 4,760.00 | 4,860.00 | 4,787.72 | -2.96% | 16,250 |
| Aug 10, 2026 | 5,124.00 | 5,196.00 | 5,003.00 | 5,008.00 | 4,933.52 | -2.26% | 16,203 |
| Aug 7, 2026 | 5,101.00 | 5,203.00 | 5,101.00 | 5,124.00 | 5,047.79 | -2.21% | 3,226 |
| Aug 6, 2026 | 5,141.00 | 5,240.00 | 5,110.00 | 5,240.00 | 5,162.07 | 1.63% | 73,388 |
| Aug 5, 2026 | 5,224.00 | 5,285.00 | 5,111.00 | 5,156.00 | 5,079.32 | -1.30% | 6,159 |
| Aug 4, 2026 | 5,267.00 | 5,309.00 | 5,186.00 | 5,224.00 | 5,146.31 | -0.82% | 6,932 |
| Aug 3, 2026 | 5,280.00 | 5,394.00 | 5,218.00 | 5,267.00 | 5,188.67 | -0.25% | 9,322 |
| Jul 31, 2026 | 5,218.00 | 5,318.00 | 5,218.00 | 5,280.00 | 5,201.47 | 1.19% | 10,554 |
| Jul 30, 2026 | 5,119.00 | 5,308.00 | 5,006.00 | 5,218.00 | 5,140.40 | 1.93% | 7,636 |
| Jul 29, 2026 | 5,109.00 | 5,177.00 | 5,037.00 | 5,119.00 | 5,042.87 | 0.20% | 8,804 |
| Jul 28, 2026 | 5,242.00 | 5,242.00 | 5,085.00 | 5,109.00 | 5,033.02 | -2.54% | 11,260 |
| Jul 27, 2026 | 5,279.00 | 5,297.00 | 5,214.00 | 5,242.00 | 5,164.04 | -0.70% | 3,399 |
| Jul 24, 2026 | 5,245.00 | 5,344.00 | 5,180.00 | 5,279.00 | 5,200.49 | 0.65% | 9,117 |
| Jul 22, 2026 | 5,245.00 | 5,270.00 | 5,096.00 | 5,245.00 | 5,166.99 | - | 7,372 |
| Jul 21, 2026 | 5,248.00 | 5,317.00 | 5,210.00 | 5,245.00 | 5,166.99 | -0.06% | 4,007 |
| Jul 20, 2026 | 5,246.00 | 5,301.00 | 5,193.00 | 5,248.00 | 5,169.95 | 0.04% | 3,799 |
| Jul 17, 2026 | 5,239.00 | 5,268.00 | 5,164.00 | 5,246.00 | 5,167.98 | 0.13% | 3,255 |
| Jul 16, 2026 | 5,249.00 | 5,275.00 | 5,150.00 | 5,239.00 | 5,161.08 | -0.19% | 8,853 |
| Jul 15, 2026 | 5,256.00 | 5,380.00 | 5,200.00 | 5,249.00 | 5,170.94 | 0.46% | 9,046 |
| Jul 14, 2026 | 5,400.00 | 5,401.00 | 5,171.00 | 5,225.00 | 5,147.29 | -2.88% | 6,828 |
| Jul 13, 2026 | 5,554.00 | 5,554.00 | 5,340.00 | 5,380.00 | 5,299.99 | -3.86% | 7,893 |
| Jul 10, 2026 | 5,700.00 | 5,700.00 | 5,591.00 | 5,596.00 | 5,512.77 | -1.11% | 5,319 |
| Jul 9, 2026 | 5,740.00 | 5,740.00 | 5,617.00 | 5,659.00 | 5,574.84 | -0.91% | 7,673 |
| Jul 8, 2026 | 5,733.00 | 5,733.00 | 5,648.00 | 5,711.00 | 5,626.06 | 0.14% | 9,052 |
| Jul 7, 2026 | 5,689.00 | 5,754.00 | 5,604.00 | 5,703.00 | 5,618.18 | 0.25% | 11,423 |
| Jul 6, 2026 | 5,712.00 | 5,769.00 | 5,600.00 | 5,689.00 | 5,604.39 | -0.40% | 18,228 |
| Jul 3, 2026 | 5,728.00 | 5,799.00 | 5,676.00 | 5,712.00 | 5,627.05 | 1.12% | 39,174 |
| Jul 2, 2026 | 5,343.00 | 5,716.00 | 5,334.00 | 5,649.00 | 5,564.99 | 5.73% | 61,530 |