Carmit Candy Industries Ltd. (TLV:CRMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,352.00
+188.00 (8.69%)
At close: Feb 20, 2026
Carmit Candy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2,200.00 | 2,499.00 | 2,160.00 | 2,352.00 | 2,352.00 | 8.69% | 7,756 |
| Feb 19, 2026 | 2,013.00 | 2,200.00 | 2,010.00 | 2,164.00 | 2,164.00 | 7.50% | 9,100 |
| Feb 18, 2026 | 1,983.00 | 2,140.00 | 1,990.00 | 2,013.00 | 2,013.00 | 1.51% | 12,812 |
| Feb 17, 2026 | 1,950.00 | 2,149.00 | 1,874.00 | 1,983.00 | 1,983.00 | 5.93% | 16,726 |
| Feb 16, 2026 | 1,850.00 | 1,903.00 | 1,850.00 | 1,872.00 | 1,872.00 | 1.19% | 2,389 |
| Feb 13, 2026 | 1,911.00 | 1,911.00 | 1,850.00 | 1,850.00 | 1,850.00 | -3.19% | 843 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 1,759.00 | 1,911.00 | 1,911.00 | -9.47% | 3,021 |
| Feb 11, 2026 | 1,745.00 | 2,990.00 | 1,847.00 | 2,111.00 | 2,111.00 | 20.97% | 11,879 |
| Feb 10, 2026 | 1,646.00 | 1,751.00 | 1,743.00 | 1,745.00 | 1,745.00 | 6.01% | 790 |
| Feb 9, 2026 | 1,601.00 | 1,650.00 | 1,644.00 | 1,646.00 | 1,646.00 | 2.81% | 273 |
| Feb 6, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,601.00 | 1,601.00 | 0.06% | 1,537 |
| Feb 4, 2026 | 1,589.00 | 1,632.00 | 1,632.00 | 1,600.00 | 1,600.00 | 0.69% | 37 |
| Feb 3, 2026 | 1,446.00 | 1,616.00 | 1,501.00 | 1,589.00 | 1,589.00 | 9.89% | 579 |
| Feb 2, 2026 | 1,367.00 | 1,449.00 | 1,443.00 | 1,446.00 | 1,446.00 | 5.78% | 923 |
| Jan 30, 2026 | 1,289.00 | 1,375.00 | 1,341.00 | 1,367.00 | 1,367.00 | 6.05% | 303 |
| Jan 29, 2026 | 1,254.00 | 1,289.00 | 1,288.00 | 1,289.00 | 1,289.00 | 2.79% | 250 |
| Jan 26, 2026 | 1,208.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 3.81% | 299 |
| Jan 23, 2026 | 1,170.00 | 1,208.00 | 1,207.00 | 1,208.00 | 1,208.00 | 3.25% | 260 |
| Jan 22, 2026 | 1,201.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.58% | 4,990 |
| Jan 21, 2026 | 1,169.00 | 1,204.00 | 1,190.00 | 1,201.00 | 1,201.00 | 2.74% | 961 |
| Jan 20, 2026 | 1,224.00 | 1,174.00 | 1,163.00 | 1,169.00 | 1,169.00 | -4.49% | 1,960 |
| Jan 16, 2026 | 1,259.00 | 1,225.00 | 1,223.00 | 1,224.00 | 1,224.00 | -2.78% | 340 |
| Jan 14, 2026 | 1,297.00 | 1,332.00 | 1,232.00 | 1,259.00 | 1,259.00 | -2.93% | 406 |
| Jan 12, 2026 | 1,310.00 | 1,320.00 | 1,264.00 | 1,297.00 | 1,297.00 | -0.99% | 573 |
| Jan 9, 2026 | 1,303.00 | 1,311.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.54% | 4,387 |
| Jan 8, 2026 | 1,283.00 | 1,362.00 | 1,362.00 | 1,303.00 | 1,303.00 | 1.56% | 40 |
| Jan 7, 2026 | 1,248.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 2.80% | 368 |
| Jan 1, 2026 | 1,241.00 | 1,251.00 | 1,245.00 | 1,248.00 | 1,248.00 | 0.56% | 450 |
| Dec 30, 2025 | 1,214.00 | 1,248.00 | 1,215.00 | 1,241.00 | 1,241.00 | 2.22% | 448 |
| Dec 29, 2025 | 1,187.00 | 1,239.00 | 1,187.00 | 1,214.00 | 1,214.00 | 2.27% | 222 |
| Dec 25, 2025 | 1,187.00 | 1,188.00 | 1,187.00 | 1,187.00 | 1,187.00 | - | 260 |
| Dec 24, 2025 | 1,165.00 | 1,207.00 | 1,166.00 | 1,187.00 | 1,187.00 | 1.89% | 2,025 |
| Dec 23, 2025 | 1,200.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,165.00 | -2.92% | 808 |
| Dec 22, 2025 | 1,200.00 | 1,200.00 | 1,189.00 | 1,200.00 | 1,200.00 | - | 6,733 |
| Dec 21, 2025 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.58% | 2,800 |
| Dec 18, 2025 | 1,190.00 | 1,250.00 | 1,250.00 | 1,207.00 | 1,207.00 | 1.43% | 50 |
| Dec 17, 2025 | 1,143.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 4.11% | 1,738 |
| Dec 16, 2025 | 1,120.00 | 1,170.00 | 1,120.00 | 1,143.00 | 1,143.00 | 2.05% | 1,960 |
| Dec 15, 2025 | 1,104.00 | 1,130.00 | 1,098.00 | 1,120.00 | 1,120.00 | 1.45% | 4,000 |
| Dec 11, 2025 | 1,100.00 | 1,160.00 | 1,099.00 | 1,104.00 | 1,104.00 | -5.64% | 8,853 |
| Dec 10, 2025 | 1,100.00 | 1,240.00 | 1,110.00 | 1,170.00 | 1,170.00 | 6.36% | 754 |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 9,000 |
| Dec 3, 2025 | 1,104.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.36% | 1,812 |
| Nov 30, 2025 | 1,100.00 | 1,139.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.36% | 486 |
| Nov 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 727 |
| Nov 10, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.09% | 910 |
| Nov 9, 2025 | 1,100.00 | 1,107.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.09% | 483 |
| Nov 4, 2025 | 1,107.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.63% | 200 |
| Oct 30, 2025 | 1,100.00 | 1,129.00 | 1,129.00 | 1,107.00 | 1,107.00 | 0.64% | 45 |
| Oct 29, 2025 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.35% | 200 |