Cipia Vision Ltd (TLV:CPIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 27.70
-0.60 (-2.12%)
At close: Jan 30, 2026
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.30 | 29.40 | 26.20 | 27.70 | 27.70 | -2.12% | 607,094 |
| Jan 29, 2026 | 32.40 | 32.50 | 27.20 | 28.30 | 28.30 | -12.92% | 2,696,644 |
| Jan 28, 2026 | 31.00 | 34.80 | 31.00 | 32.50 | 32.50 | 7.62% | 4,500,056 |
| Jan 27, 2026 | 26.20 | 32.30 | 25.00 | 30.20 | 30.20 | 15.27% | 6,265,337 |
| Jan 26, 2026 | 30.00 | 31.40 | 26.00 | 26.20 | 26.20 | -20.85% | 7,370,208 |
| Jan 23, 2026 | 49.00 | 49.00 | 32.00 | 33.10 | 33.10 | -17.04% | 9,890,738 |
| Jan 22, 2026 | 25.10 | 42.70 | 25.10 | 39.90 | 39.90 | 83.03% | 17,892,978 |
| Jan 21, 2026 | 17.90 | 21.80 | 16.30 | 21.80 | 21.80 | 61.48% | 8,822,720 |
| Jan 20, 2026 | 7.90 | 15.90 | 7.90 | 13.50 | 13.50 | 70.89% | 2,067,457 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 354,430 |
| Jan 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 10,000 |
| Jan 14, 2026 | 8.00 | 8.10 | 7.60 | 7.90 | 7.90 | -1.25% | 342,129 |
| Jan 13, 2026 | 7.90 | 8.60 | 7.50 | 8.00 | 8.00 | 1.27% | 421,411 |
| Jan 12, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 2.60% | 830,000 |
| Jan 9, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 205,178 |
| Jan 8, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | 145,228 |
| Jan 7, 2026 | 7.90 | 7.90 | 7.90 | 7.80 | 7.80 | - | 12,977 |
| Jan 6, 2026 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 4.00% | 442,241 |
| Jan 5, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 5.63% | 16,470 |
| Jan 1, 2026 | 7.30 | 7.80 | 7.00 | 7.10 | 7.10 | -2.74% | 231,475 |
| Dec 31, 2025 | 7.30 | 7.50 | 7.10 | 7.30 | 7.30 | - | 269,007 |
| Dec 30, 2025 | 7.00 | 7.60 | 7.00 | 7.30 | 7.30 | - | 169,550 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -3.95% | 26,531 |
| Dec 28, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 256,422 |
| Dec 25, 2025 | 7.50 | 7.80 | 7.80 | 7.60 | 7.60 | 1.33% | 11,000 |
| Dec 24, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 115,817 |
| Dec 23, 2025 | 7.60 | 7.90 | 7.30 | 7.50 | 7.50 | -1.32% | 529,799 |
| Dec 22, 2025 | 7.50 | 8.20 | 7.50 | 7.60 | 7.60 | 1.33% | 99,066 |
| Dec 21, 2025 | 7.40 | 7.80 | 7.40 | 7.50 | 7.50 | 1.35% | 91,457 |
| 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 |