Cipia Vision Ltd (TLV:CPIA)
Israel · Delayed Price · Currency is ILS · Price in ILA 15.70
-1.00 (-5.99%)
May 14, 2026, 5:24 PM IDT
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 16.70 | 16.50 | 14.70 | 15.70 | 15.70 | -5.99% | 165,581 |
| May 13, 2026 | 16.70 | 15.50 | 15.50 | 16.70 | 16.70 | - | 2 |
| May 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 3,553 |
| May 11, 2026 | 16.70 | 16.80 | 16.40 | 16.70 | 16.70 | 1.21% | 296,757 |
| May 8, 2026 | 15.90 | 16.80 | 15.90 | 16.50 | 16.50 | 5.77% | 508,977 |
| May 7, 2026 | 15.50 | 15.90 | 15.50 | 15.60 | 15.60 | 1.30% | 229,907 |
| May 6, 2026 | 15.30 | 15.90 | 15.30 | 15.40 | 15.40 | 1.99% | 422,008 |
| May 5, 2026 | 15.10 | 16.10 | 14.30 | 15.10 | 15.10 | 2.03% | 72,859 |
| May 4, 2026 | 15.90 | 15.90 | 14.70 | 14.80 | 14.80 | -3.90% | 116,519 |
| May 1, 2026 | 15.80 | 16.20 | 14.90 | 15.40 | 15.40 | -2.53% | 210,557 |
| Apr 30, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | - | 3,250 |
| Apr 29, 2026 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 6.76% | 70,250 |
| Apr 28, 2026 | 15.90 | 15.80 | 14.50 | 14.80 | 14.80 | -6.92% | 970,338 |
| Apr 27, 2026 | 16.30 | 16.30 | 15.60 | 15.90 | 15.90 | -6.47% | 311,955 |
| Apr 24, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 7.59% | 1,101,247 |
| 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 |