Capital Point Ltd. (TLV:CPTP)
Israel · Delayed Price · Currency is ILS · Price in ILA 45.10
+5.20 (13.03%)
Oct 9, 2026, 1:52 PM IDT
Capital Point Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 39.90 | 45.10 | 39.90 | 45.10 | 45.10 | 13.03% | 13,601 |
| Oct 8, 2026 | 39.80 | 40.10 | 40.10 | 39.90 | 39.90 | 0.25% | 1,300 |
| Oct 6, 2026 | 39.30 | 39.90 | 39.80 | 39.80 | 39.80 | 1.27% | 1,266,823 |
| Sep 29, 2026 | 39.70 | 39.40 | 39.30 | 39.30 | 39.30 | -1.01% | 29,633 |
| Sep 24, 2026 | 39.80 | 40.30 | 39.30 | 39.70 | 39.70 | -0.25% | 117,400 |
| Sep 22, 2026 | 42.20 | 42.00 | 38.00 | 39.80 | 39.80 | -5.69% | 129,925 |
| Sep 17, 2026 | 43.00 | 42.60 | 42.00 | 42.20 | 42.20 | -1.86% | 73,000 |
| Sep 16, 2026 | 42.70 | 43.00 | 43.00 | 43.00 | 43.00 | 0.70% | 8,000 |
| Sep 15, 2026 | 43.70 | 42.80 | 42.50 | 42.70 | 42.70 | -2.29% | 31,200 |
| Sep 9, 2026 | 44.00 | 43.70 | 43.60 | 43.70 | 43.70 | -0.68% | 18,000 |
| Sep 8, 2026 | 45.30 | 44.10 | 44.00 | 44.00 | 44.00 | -2.87% | 17,000 |
| Sep 3, 2026 | 45.90 | 45.30 | 44.70 | 45.30 | 45.30 | -1.31% | 36,000 |
| Aug 31, 2026 | 45.50 | 46.10 | 45.80 | 45.90 | 45.90 | 0.88% | 57,000 |
| Aug 25, 2026 | 45.50 | 42.00 | 42.00 | 45.50 | 45.50 | - | 1 |
| Aug 24, 2026 | 45.20 | 46.10 | 45.20 | 45.50 | 45.50 | 0.66% | 117,215 |
| Jul 27, 2026 | 44.00 | 45.20 | 45.20 | 45.20 | 45.20 | 2.73% | 12,722 |
| Jul 21, 2026 | 43.90 | 44.30 | 44.30 | 44.00 | 44.00 | 0.23% | 1,100 |
| Jul 17, 2026 | 44.00 | 44.10 | 43.90 | 43.90 | 43.90 | -0.23% | 417,851 |
| Jul 16, 2026 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - | 101,842 |
| Jul 15, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.46% | 227,272 |
| Jul 14, 2026 | 45.00 | 45.60 | 42.70 | 43.80 | 43.80 | -2.67% | 43,006 |
| Jul 13, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 5.39% | 343,892 |
| Jul 10, 2026 | 43.80 | 42.80 | 42.50 | 42.70 | 42.70 | -2.51% | 37,000 |
| Jul 9, 2026 | 46.30 | 44.70 | 43.50 | 43.80 | 43.80 | -5.40% | 46,912 |
| Jul 6, 2026 | 46.30 | 46.30 | 46.20 | 46.30 | 46.30 | - | 1,634 |
| Jul 2, 2026 | 46.40 | 46.20 | 46.20 | 46.30 | 46.30 | -0.22% | 1,634 |
| Jun 23, 2026 | 47.00 | 46.50 | 46.40 | 46.40 | 46.40 | -1.28% | 17,000 |
| Jun 18, 2026 | 44.50 | 47.70 | 47.70 | 47.00 | 47.00 | 5.62% | 3,545 |
| Jun 11, 2026 | 44.40 | 45.00 | 45.00 | 44.50 | 44.50 | 0.23% | 1,100 |
| Jun 10, 2026 | 44.00 | 44.50 | 44.40 | 44.40 | 44.40 | 0.91% | 18,000 |
| Jun 8, 2026 | 43.40 | 45.80 | 43.70 | 44.00 | 44.00 | 1.38% | 310,997 |
| Jun 4, 2026 | 43.60 | 43.70 | 43.00 | 43.40 | 43.40 | -0.46% | 3,143 |
| Jun 1, 2026 | 43.50 | 43.70 | 43.70 | 43.60 | 43.60 | 0.23% | 2,200 |
| May 28, 2026 | 43.50 | 42.90 | 42.90 | 43.50 | 43.50 | - | 30 |
| May 27, 2026 | 43.20 | 43.60 | 43.60 | 43.50 | 43.50 | 0.69% | 2,950 |
| May 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 4,630 |
| May 20, 2026 | 43.10 | 43.30 | 43.20 | 43.20 | 43.20 | 0.23% | 17,893 |
| May 19, 2026 | 42.90 | 44.10 | 42.90 | 43.10 | 43.10 | 0.47% | 19,000 |
| May 18, 2026 | 43.80 | 43.70 | 38.60 | 42.90 | 42.90 | -2.05% | 47,500 |
| May 15, 2026 | 45.10 | 43.90 | 43.80 | 43.80 | 43.80 | -2.88% | 6,000 |
| May 13, 2026 | 47.20 | 45.70 | 44.60 | 45.10 | 45.10 | -4.45% | 68,000 |
| May 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 5,000 |
| May 5, 2026 | 48.50 | 48.00 | 47.00 | 47.20 | 47.20 | -2.68% | 13,255 |
| May 4, 2026 | 48.60 | 48.30 | 48.30 | 48.50 | 48.50 | -0.21% | 1,242 |
| Apr 30, 2026 | 48.70 | 48.50 | 48.50 | 48.60 | 48.60 | -0.21% | 1,237 |
| Apr 28, 2026 | 50.80 | 49.40 | 48.10 | 48.70 | 48.70 | -4.13% | 45,112 |