Cipia Vision Ltd (TLV:CPIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 7.40
-0.70 (-8.64%)
At close: Dec 18, 2025
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 8.10 | 8.10 | 7.20 | 7.40 | 7.40 | -8.64% | 51,700 |
| Dec 17, 2025 | 8.20 | 8.20 | 8.20 | 8.10 | 8.10 | 1.25% | 18,744 |
| Dec 16, 2025 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 15,133 |
| Dec 15, 2025 | 8.60 | 8.60 | 7.40 | 7.90 | 7.90 | -4.82% | 92,535 |
| Dec 14, 2025 | 7.80 | 8.60 | 7.30 | 8.30 | 8.30 | 6.41% | 158,145 |
| Dec 11, 2025 | 8.60 | 8.60 | 7.20 | 7.80 | 7.80 | -9.30% | 660,322 |
| Dec 9, 2025 | 8.40 | 8.70 | 8.50 | 8.60 | 8.60 | 2.38% | 265,849 |
| Dec 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 136,407 |
| Dec 7, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 167,912 |
| Dec 4, 2025 | 8.20 | 8.60 | 8.30 | 8.50 | 8.50 | 3.66% | 81,636 |
| Dec 3, 2025 | 8.40 | 8.40 | 7.70 | 8.20 | 8.20 | -1.20% | 49,720 |
| Dec 2, 2025 | 8.00 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 206,122 |
| Dec 1, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 6.67% | 689,450 |
| Nov 30, 2025 | 7.50 | 7.50 | 7.20 | 7.50 | 7.50 | - | 137,043 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -2.60% | 192,803 |
| Nov 26, 2025 | 7.80 | 8.00 | 7.40 | 7.70 | 7.70 | 4.05% | 568,416 |
| Nov 25, 2025 | 7.40 | 7.90 | 7.40 | 7.40 | 7.40 | -5.13% | 113,300 |
| Nov 24, 2025 | 8.20 | 8.30 | 7.50 | 7.80 | 7.80 | -4.88% | 892,425 |
| Nov 23, 2025 | 7.60 | 9.40 | 7.50 | 8.20 | 8.20 | 43.86% | 6,026,353 |
| Nov 20, 2025 | 6.00 | 6.10 | 5.60 | 5.70 | 5.70 | -1.72% | 205,495 |
| Nov 19, 2025 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 126,517 |
| Nov 18, 2025 | 5.70 | 6.10 | 5.70 | 5.80 | 5.80 | -7.94% | 395,991 |
| Nov 17, 2025 | 6.30 | 6.40 | 6.00 | 6.30 | 6.30 | - | 10,947 |
| Nov 16, 2025 | 6.00 | 6.50 | 6.00 | 6.30 | 6.30 | 5.00% | 650,739 |
| Nov 13, 2025 | 6.00 | 6.10 | 5.70 | 6.00 | 6.00 | - | 38,888 |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Nov 11, 2025 | 6.00 | 6.10 | 5.70 | 6.00 | 6.00 | - | 9,222 |
| Nov 10, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 20,000 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | - | 19,823 |
| Nov 5, 2025 | 6.10 | 6.10 | 5.70 | 6.00 | 6.00 | -1.64% | 4,944 |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 55 |
| Nov 3, 2025 | 5.90 | 6.20 | 5.70 | 6.10 | 6.10 | 3.39% | 80,777 |
| Nov 2, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 173,180 |
| Oct 30, 2025 | 6.20 | 6.10 | 5.90 | 6.00 | 6.00 | -3.23% | 266,445 |
| Oct 29, 2025 | 6.00 | 6.60 | 5.90 | 6.20 | 6.20 | 3.33% | 410,366 |
| Oct 28, 2025 | 6.90 | 6.90 | 5.80 | 6.00 | 6.00 | -7.69% | 1,122,892 |
| Oct 27, 2025 | 7.10 | 7.00 | 6.40 | 6.50 | 6.50 | -8.45% | 620,593 |
| Oct 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 18,120 |
| Oct 23, 2025 | 8.00 | 8.00 | 6.60 | 7.10 | 7.10 | -8.97% | 624,752 |
| Oct 22, 2025 | 8.30 | 8.30 | 7.40 | 7.80 | 7.80 | -4.88% | 378,828 |
| Oct 21, 2025 | 8.40 | 8.40 | 7.80 | 8.20 | 8.20 | 6.49% | 480,726 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.40 | 7.70 | 7.70 | -1.28% | 72,222 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | -1.27% | 82,701 |
| Oct 15, 2025 | 7.50 | 8.70 | 7.50 | 7.90 | 7.90 | 9.72% | 202,513 |
| Oct 12, 2025 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 1.41% | 16,670 |
| Oct 9, 2025 | 6.70 | 7.30 | 6.70 | 7.10 | 7.10 | 1.43% | 286,243 |
| Oct 8, 2025 | 7.20 | 6.60 | 6.60 | 7.00 | 7.00 | -2.78% | 7,777 |
| Oct 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 140,056 |
| Sep 29, 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | - | 100,138 |
| Sep 28, 2025 | 6.70 | 7.20 | 6.70 | 7.10 | 7.10 | 2.90% | 158,011 |