Cipia Vision Ltd (TLV:CPIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 17.00
+1.20 (7.59%)
Apr 24, 2026, 1:44 PM IDT
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.20 | 16.20 | 15.00 | 15.80 | 15.80 | -2.47% | 105,348 |
| Apr 20, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 4.52% | 54,530 |
| Apr 17, 2026 | 15.60 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 150,508 |
| Apr 16, 2026 | 16.00 | 16.00 | 15.40 | 15.70 | 15.70 | 1.29% | 32,422 |
| Apr 15, 2026 | 15.30 | 15.90 | 15.40 | 15.50 | 15.50 | 1.31% | 6,640 |
| Apr 14, 2026 | 16.60 | 16.60 | 15.10 | 15.30 | 15.30 | -1.92% | 91,170 |
| Apr 13, 2026 | 15.80 | 15.80 | 14.90 | 15.60 | 15.60 | -0.64% | 55,162 |
| Apr 10, 2026 | 15.90 | 15.80 | 15.00 | 15.70 | 15.70 | -1.26% | 378,005 |
| Apr 9, 2026 | 16.70 | 16.70 | 15.80 | 15.90 | 15.90 | - | 402,280 |
| Apr 6, 2026 | 15.80 | 16.30 | 15.80 | 15.90 | 15.90 | -0.62% | 60,670 |
| Apr 3, 2026 | 16.20 | 16.20 | 15.80 | 16.00 | 16.00 | 1.27% | 303,339 |
| Mar 31, 2026 | 17.30 | 17.30 | 15.70 | 15.80 | 15.80 | -7.06% | 306,886 |
| Mar 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.59% | 35,429 |
| Mar 27, 2026 | 15.50 | 16.60 | 15.20 | 16.10 | 16.10 | 2.55% | 309,007 |
| Mar 26, 2026 | 16.20 | 16.90 | 15.50 | 15.70 | 15.70 | - | 527,132 |
| Mar 25, 2026 | 16.70 | 17.00 | 15.10 | 15.70 | 15.70 | -5.99% | 619,225 |
| Mar 24, 2026 | 16.70 | 17.70 | 14.70 | 16.70 | 16.70 | 2.45% | 1,079,715 |
| Mar 23, 2026 | 16.70 | 16.70 | 16.10 | 16.30 | 16.30 | -2.40% | 186,919 |
| Mar 18, 2026 | 17.30 | 17.30 | 16.00 | 16.70 | 16.70 | -1.18% | 123,539 |
| Mar 17, 2026 | 17.60 | 17.60 | 16.40 | 16.90 | 16.90 | - | 128,184 |
| Mar 16, 2026 | 16.40 | 17.00 | 14.70 | 16.90 | 16.90 | 5.62% | 425,054 |
| Mar 13, 2026 | 16.10 | 16.10 | 14.80 | 16.00 | 16.00 | -0.62% | 1,134,696 |
| Mar 12, 2026 | 17.90 | 17.90 | 16.00 | 16.10 | 16.10 | -5.29% | 784,892 |
| Mar 11, 2026 | 16.80 | 18.10 | 16.70 | 17.00 | 17.00 | -6.08% | 638,998 |
| Mar 10, 2026 | 17.10 | 18.40 | 16.00 | 18.10 | 18.10 | 5.85% | 424,026 |
| Mar 9, 2026 | 18.70 | 18.70 | 16.90 | 17.10 | 17.10 | -8.06% | 44,756 |
| Mar 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.91% | 15,020 |
| Mar 5, 2026 | 17.80 | 18.30 | 17.60 | 17.90 | 17.90 | 1.70% | 158,083 |
| Mar 4, 2026 | 17.20 | 17.80 | 17.00 | 17.60 | 17.60 | 2.33% | 246,733 |
| Mar 2, 2026 | 18.50 | 18.50 | 16.00 | 17.20 | 17.20 | -2.27% | 924,162 |
| Feb 27, 2026 | 16.50 | 18.00 | 16.50 | 17.60 | 17.60 | 6.67% | 89,358 |
| Feb 26, 2026 | 16.10 | 17.50 | 14.80 | 16.50 | 16.50 | 2.48% | 835,764 |
| Feb 25, 2026 | 17.00 | 16.80 | 16.00 | 16.10 | 16.10 | -5.29% | 173,233 |
| Feb 24, 2026 | 18.00 | 18.40 | 16.80 | 17.00 | 17.00 | -3.95% | 227,210 |
| Feb 23, 2026 | 17.80 | 18.70 | 17.60 | 17.70 | 17.70 | -0.56% | 196,983 |
| Feb 20, 2026 | 16.30 | 18.00 | 16.30 | 17.80 | 17.80 | 3.49% | 954,222 |
| Feb 19, 2026 | 17.90 | 17.70 | 16.00 | 17.20 | 17.20 | -3.91% | 1,224,070 |
| Feb 18, 2026 | 17.90 | 18.40 | 16.30 | 17.90 | 17.90 | - | 892,401 |
| Feb 17, 2026 | 19.00 | 19.00 | 17.40 | 17.90 | 17.90 | -3.76% | 603,611 |
| Feb 16, 2026 | 18.60 | 19.70 | 17.90 | 18.60 | 18.60 | - | 645,886 |
| Feb 13, 2026 | 19.00 | 19.50 | 18.60 | 18.60 | 18.60 | -2.11% | 512,364 |
| Feb 12, 2026 | 17.10 | 19.40 | 17.10 | 19.00 | 19.00 | 9.83% | 1,132,998 |
| Feb 11, 2026 | 18.70 | 19.60 | 17.10 | 17.30 | 17.30 | -7.49% | 618,874 |
| Feb 10, 2026 | 19.90 | 19.90 | 18.40 | 18.70 | 18.70 | -5.08% | 687,051 |
| Feb 9, 2026 | 20.50 | 20.50 | 18.10 | 19.70 | 19.70 | -11.26% | 4,541,870 |
| Feb 6, 2026 | 24.90 | 22.70 | 21.40 | 22.20 | 22.20 | -10.84% | 630,171 |
| Feb 5, 2026 | 27.00 | 27.00 | 24.00 | 24.90 | 24.90 | -6.74% | 688,819 |
| Feb 4, 2026 | 28.70 | 29.00 | 26.00 | 26.70 | 26.70 | -5.32% | 367,303 |
| Feb 3, 2026 | 28.00 | 29.70 | 28.00 | 28.20 | 28.20 | -1.40% | 834,901 |
| Feb 2, 2026 | 27.70 | 29.30 | 27.60 | 28.60 | 28.60 | 3.25% | 663,779 |