Cipia Vision Ltd (TLV:CPIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 7.10
-0.30 (-4.05%)
Jul 31, 2025, 5:24 PM IDT
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.40 | 7.40 | 6.90 | 7.00 | 7.00 | -5.41% | 768,470 |
| Jul 30, 2025 | 7.60 | 7.60 | 7.20 | 7.40 | 7.40 | -1.33% | 151,667 |
| Jul 29, 2025 | 7.00 | 7.60 | 7.00 | 7.50 | 7.50 | 7.14% | 1,280,087 |
| Jul 28, 2025 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 367,877 |
| Jul 27, 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 2,133 |
| Jul 24, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 97,066 |
| Jul 23, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 84,009 |
| Jul 22, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | - | 68,211 |
| Jul 21, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 95,809 |
| Jul 20, 2025 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 335,539 |
| Jul 17, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | - | 216 |
| Jul 16, 2025 | 6.60 | 7.00 | 6.60 | 6.70 | 6.70 | - | 178,688 |
| Jul 15, 2025 | 6.70 | 7.00 | 6.60 | 6.70 | 6.70 | - | 130,425 |
| Jul 14, 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 330,781 |
| Jul 13, 2025 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 281,670 |
| Jul 10, 2025 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | -4.29% | 289,847 |
| Jul 9, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 39,038 |
| Jul 8, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 116,295 |
| Jul 7, 2025 | 6.60 | 7.00 | 6.60 | 6.80 | 6.80 | 3.03% | 125,809 |
| Jul 6, 2025 | 6.40 | 6.80 | 6.40 | 6.60 | 6.60 | 3.12% | 112,780 |
| Jul 3, 2025 | 6.90 | 7.10 | 6.40 | 6.40 | 6.40 | -7.25% | 848,048 |
| Jul 2, 2025 | 7.00 | 7.00 | 6.60 | 6.90 | 6.90 | -1.43% | 16,181 |
| Jul 1, 2025 | 7.00 | 7.20 | 6.70 | 7.00 | 7.00 | - | 402,533 |
| Jun 30, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | - | 59,396 |
| Jun 29, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | 6.06% | 1,092,753 |
| Jun 26, 2025 | 6.60 | 7.10 | 6.50 | 6.60 | 6.60 | - | 369,758 |
| Jun 25, 2025 | 6.80 | 6.90 | 6.40 | 6.60 | 6.60 | -2.94% | 394,346 |
| Jun 24, 2025 | 6.70 | 7.40 | 6.60 | 6.80 | 6.80 | 1.49% | 629,468 |
| Jun 23, 2025 | 7.20 | 7.20 | 6.60 | 6.70 | 6.70 | -6.94% | 633,047 |
| Jun 22, 2025 | 6.60 | 7.90 | 6.60 | 7.20 | 7.20 | 5.88% | 3,791,460 |
| Jun 19, 2025 | 7.90 | 8.00 | 6.50 | 6.80 | 6.80 | -13.92% | 3,514,076 |
| Jun 18, 2025 | 9.90 | 10.30 | 7.40 | 7.90 | 7.90 | 2.60% | 5,266,190 |
| Jun 17, 2025 | 6.50 | 8.40 | 6.30 | 7.70 | 7.70 | 18.46% | 1,328,018 |
| Jun 16, 2025 | 7.50 | 7.50 | 6.20 | 6.50 | 6.50 | -13.33% | 144,936 |
| Jun 15, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | - | 1,255 |
| Jun 12, 2025 | 7.80 | 7.80 | 7.30 | 7.50 | 7.50 | -3.85% | 156,059 |
| Jun 11, 2025 | 8.70 | 8.70 | 7.70 | 7.80 | 7.80 | -10.34% | 322,221 |
| Jun 10, 2025 | 8.60 | 9.20 | 8.20 | 8.70 | 8.70 | 1.16% | 198,583 |
| Jun 9, 2025 | 8.70 | 8.90 | 8.30 | 8.60 | 8.60 | -3.37% | 254,357 |
| Jun 8, 2025 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | -3.26% | 355,167 |
| Jun 5, 2025 | 9.30 | 9.60 | 8.90 | 9.20 | 9.20 | -6.12% | 1,357,211 |
| Jun 4, 2025 | 10.10 | 10.20 | 9.50 | 9.80 | 9.80 | -2.97% | 220,800 |
| Jun 3, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 115,983 |
| May 29, 2025 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | -1.94% | 422,143 |
| May 28, 2025 | 12.50 | 12.50 | 10.00 | 10.30 | 10.30 | -17.60% | 2,658,141 |
| May 27, 2025 | 12.40 | 13.00 | 12.00 | 12.50 | 12.50 | 0.81% | 734,376 |
| May 26, 2025 | 14.10 | 14.10 | 11.50 | 12.40 | 12.40 | -12.06% | 853,746 |
| May 25, 2025 | 13.80 | 14.30 | 13.60 | 14.10 | 14.10 | 2.17% | 158,960 |
| May 22, 2025 | 14.90 | 20.10 | 13.60 | 13.80 | 13.80 | -7.38% | 3,146,250 |
| May 21, 2025 | 20.60 | 20.60 | 8.00 | 14.90 | 14.90 | -27.67% | 3,039,406 |