Cipia Vision Ltd (TLV:CPIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 6.50
-0.10 (-1.52%)
Sep 11, 2025, 4:57 PM IDT
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 143,524 |
| Sep 10, 2025 | 6.60 | 7.00 | 6.50 | 6.60 | 6.60 | - | 133,388 |
| Sep 8, 2025 | 6.60 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 650,692 |
| Sep 7, 2025 | 6.90 | 6.90 | 6.50 | 6.90 | 6.90 | 9.52% | 617,932 |
| Sep 4, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 1 |
| Sep 3, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 43,934 |
| Sep 2, 2025 | 6.40 | 6.70 | 6.20 | 6.30 | 6.30 | -1.56% | 413,705 |
| Sep 1, 2025 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | - | 7,889 |
| Aug 31, 2025 | 6.50 | 6.70 | 6.20 | 6.40 | 6.40 | -1.54% | 380,446 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.40 | 6.50 | 6.50 | -5.80% | 222,222 |
| Aug 27, 2025 | 6.70 | 7.00 | 6.50 | 6.90 | 6.90 | 2.99% | 82,918 |
| Aug 26, 2025 | 6.60 | 6.90 | 6.50 | 6.70 | 6.70 | 1.52% | 22,978 |
| Aug 25, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | -4.35% | 558,241 |
| Aug 24, 2025 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 47,777 |
| Aug 21, 2025 | 6.70 | 7.00 | 6.70 | 6.80 | 6.80 | 1.49% | 15,000 |
| Aug 20, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 218,407 |
| Aug 19, 2025 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | - | 88,537 |
| Aug 18, 2025 | 7.20 | 7.20 | 6.70 | 6.90 | 6.90 | 1.47% | 153,593 |
| Aug 17, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -1.45% | 124,322 |
| Aug 14, 2025 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | 4.55% | 518,027 |
| Aug 13, 2025 | 6.50 | 6.90 | 6.50 | 6.60 | 6.60 | 1.54% | 273,792 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.20 | 6.50 | 6.50 | -7.14% | 804,325 |
| Aug 11, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 2.94% | 159,895 |
| Aug 10, 2025 | 7.20 | 7.20 | 6.60 | 6.80 | 6.80 | 3.03% | 241,213 |
| Aug 7, 2025 | 7.00 | 7.40 | 6.40 | 6.60 | 6.60 | -8.33% | 952,201 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -1.37% | 47,359 |
| Aug 5, 2025 | 6.90 | 7.40 | 6.90 | 7.30 | 7.30 | 5.80% | 552,729 |
| Aug 4, 2025 | 7.00 | 7.30 | 6.80 | 6.90 | 6.90 | -1.43% | 185,015 |
| 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 |