Carmit Candy Industries Ltd. (TLV:CRMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,974.00
+90.00 (4.78%)
At close: May 29, 2026
Carmit Candy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,884.00 | 2,048.00 | 1,935.00 | 1,974.00 | 1,974.00 | 4.78% | 259 |
| May 28, 2026 | 1,848.00 | 2,025.00 | 1,825.00 | 1,884.00 | 1,884.00 | 1.95% | 2,687 |
| May 27, 2026 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 398 |
| May 26, 2026 | 2,032.00 | 2,049.00 | 1,825.00 | 1,848.00 | 1,848.00 | -9.06% | 1,913 |
| May 25, 2026 | 2,034.00 | 2,034.00 | 2,032.00 | 2,032.00 | 2,032.00 | -0.10% | 149 |
| May 20, 2026 | 2,076.00 | 2,020.00 | 2,019.00 | 2,034.00 | 2,034.00 | -2.02% | 81 |
| May 19, 2026 | 2,072.00 | 2,080.00 | 2,080.00 | 2,076.00 | 2,076.00 | 0.19% | 56 |
| May 18, 2026 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | - | 48 |
| May 14, 2026 | 2,088.00 | 2,072.00 | 2,026.00 | 2,072.00 | 2,072.00 | -0.77% | 50 |
| May 13, 2026 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | - | 4 |
| May 12, 2026 | 2,093.00 | 2,093.00 | 2,063.00 | 2,088.00 | 2,088.00 | -0.24% | 1,293 |
| May 11, 2026 | 2,107.00 | 2,107.00 | 2,050.00 | 2,093.00 | 2,093.00 | -0.66% | 579 |
| May 8, 2026 | 2,075.00 | 2,115.00 | 2,074.00 | 2,107.00 | 2,107.00 | 1.54% | 2,658 |
| May 7, 2026 | 1,960.00 | 2,116.00 | 1,913.00 | 2,075.00 | 2,075.00 | 14.89% | 4,552 |
| May 6, 2026 | 1,823.00 | 1,965.00 | 1,800.00 | 1,806.00 | 1,806.00 | -0.93% | 3,800 |
| May 5, 2026 | 1,800.00 | 1,930.00 | 1,818.00 | 1,823.00 | 1,823.00 | 1.28% | 558 |
| May 4, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.06% | 8,047 |
| May 1, 2026 | 1,792.00 | 2,000.00 | 2,000.00 | 1,801.00 | 1,801.00 | 0.50% | 5 |
| Apr 30, 2026 | 1,909.00 | 1,909.00 | 1,731.00 | 1,792.00 | 1,792.00 | -6.13% | 7,327 |
| Apr 28, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,909.00 | 1,909.00 | -0.37% | 790 |
| Apr 27, 2026 | 1,978.00 | 1,981.00 | 1,860.00 | 1,916.00 | 1,916.00 | -3.13% | 2,567 |
| Apr 24, 2026 | 1,861.00 | 2,000.00 | 1,969.00 | 1,978.00 | 1,978.00 | 6.29% | 1,059 |
| Apr 23, 2026 | 1,854.00 | 1,957.00 | 1,850.00 | 1,861.00 | 1,861.00 | 0.38% | 1,292 |
| Apr 20, 2026 | 1,810.00 | 1,860.00 | 1,850.00 | 1,854.00 | 1,854.00 | 2.43% | 420 |
| Apr 16, 2026 | 1,745.00 | 1,828.00 | 1,792.00 | 1,810.00 | 1,810.00 | 3.72% | 225 |
| Apr 15, 2026 | 1,749.00 | 1,749.00 | 1,744.00 | 1,745.00 | 1,745.00 | -0.23% | 767 |
| Apr 14, 2026 | 1,785.00 | 1,750.00 | 1,736.00 | 1,749.00 | 1,749.00 | -2.02% | 1,339 |
| Apr 13, 2026 | 1,833.00 | 1,785.00 | 1,784.00 | 1,785.00 | 1,785.00 | -2.62% | 136 |
| Apr 10, 2026 | 1,867.00 | 1,820.00 | 1,820.00 | 1,851.00 | 1,833.10 | -0.86% | 37 |
| Apr 9, 2026 | 1,869.00 | 1,959.00 | 1,799.00 | 1,867.00 | 1,848.95 | -0.11% | 2,530 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,869.00 | 1,850.93 | -1.63% | 389 |
| Apr 3, 2026 | 1,895.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,881.63 | 0.26% | 527 |
| Mar 31, 2026 | 1,915.00 | 1,896.00 | 1,895.00 | 1,895.00 | 1,876.67 | -1.04% | 150 |
| Mar 30, 2026 | 1,964.00 | 1,947.00 | 1,910.00 | 1,915.00 | 1,896.48 | -2.49% | 684 |
| Mar 27, 2026 | 1,963.00 | 2,008.00 | 1,945.00 | 1,964.00 | 1,945.01 | 0.05% | 1,493 |
| Mar 26, 2026 | 2,100.00 | 2,100.00 | 1,957.00 | 1,963.00 | 1,944.02 | 0.26% | 4,769 |
| Mar 25, 2026 | 1,742.00 | 2,221.00 | 1,704.00 | 1,958.00 | 1,939.07 | 12.40% | 9,187 |
| Mar 24, 2026 | 1,892.00 | 1,842.00 | 1,652.00 | 1,742.00 | 1,725.15 | -7.93% | 4,616 |
| Mar 23, 2026 | 1,954.00 | 1,897.00 | 1,888.00 | 1,892.00 | 1,873.70 | -3.17% | 463 |
| Mar 20, 2026 | 2,221.00 | 2,221.00 | 1,900.00 | 1,954.00 | 1,935.10 | -0.86% | 2,436 |
| Mar 19, 2026 | 1,962.00 | 2,000.00 | 1,960.00 | 1,971.00 | 1,951.94 | 0.46% | 24 |
| Mar 18, 2026 | 1,825.00 | 1,970.00 | 1,917.00 | 1,962.00 | 1,943.03 | 7.51% | 608 |
| Mar 17, 2026 | 1,799.00 | 1,875.00 | 1,804.00 | 1,825.00 | 1,807.35 | 1.45% | 1,444 |
| Mar 16, 2026 | 1,776.00 | 1,875.00 | 1,776.00 | 1,799.00 | 1,781.60 | 1.30% | 971 |
| Mar 13, 2026 | 1,835.00 | 1,835.00 | 1,700.00 | 1,776.00 | 1,758.83 | -3.22% | 2,156 |
| Mar 12, 2026 | 1,954.00 | 1,976.00 | 1,464.00 | 1,835.00 | 1,817.25 | -6.09% | 48 |
| Mar 11, 2026 | 2,018.00 | 2,044.00 | 1,939.00 | 1,954.00 | 1,935.10 | -3.17% | 174 |
| Mar 10, 2026 | 2,003.00 | 2,029.00 | 2,027.00 | 2,018.00 | 1,998.49 | 0.75% | 55 |
| Mar 6, 2026 | 2,060.00 | 2,004.00 | 2,003.00 | 2,003.00 | 1,983.63 | -2.77% | 150 |
| Mar 5, 2026 | 2,040.00 | 2,072.00 | 2,000.00 | 2,060.00 | 2,040.08 | 0.98% | 800 |