Cipia Vision Ltd (TLV:CPIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 6.70
-0.20 (-2.90%)
Aug 25, 2025, 11:45 AM IDT
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.50 | 6.70 | 6.50 | 6.60 | 6.60 | -4.35% | 551,740 |
| 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 |
| 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 |