Carasso Motors Ltd. (TLV:CRSM)
4,104.00
+50.00 (1.23%)
Oct 5, 2025, 3:53 PM IDT
Carasso Motors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 4,155.00 | 4,159.00 | 4,020.00 | 4,104.00 | 4,104.00 | 1.23% | 55,270 |
Sep 30, 2025 | 3,922.00 | 4,089.00 | 3,922.00 | 4,054.00 | 4,054.00 | 3.90% | 126,937 |
Sep 29, 2025 | 3,970.00 | 3,970.00 | 3,828.00 | 3,902.00 | 3,902.00 | -1.81% | 126,057 |
Sep 28, 2025 | 3,739.00 | 3,974.00 | 3,739.00 | 3,974.00 | 3,974.00 | 4.88% | 44,600 |
Sep 25, 2025 | 3,820.00 | 3,874.00 | 3,709.00 | 3,789.00 | 3,789.00 | 0.66% | 147,213 |
Sep 21, 2025 | 3,730.00 | 3,840.00 | 3,664.00 | 3,764.00 | 3,764.00 | 0.91% | 47,173 |
Sep 18, 2025 | 3,686.00 | 3,788.00 | 3,627.00 | 3,730.00 | 3,730.00 | 1.19% | 93,323 |
Sep 17, 2025 | 3,766.00 | 3,793.00 | 3,673.00 | 3,686.00 | 3,686.00 | -2.12% | 206,178 |
Sep 16, 2025 | 3,843.00 | 3,843.00 | 3,691.00 | 3,766.00 | 3,766.00 | -2.00% | 114,600 |
Sep 15, 2025 | 3,973.00 | 3,979.00 | 3,801.00 | 3,843.00 | 3,843.00 | -2.29% | 276,116 |
Sep 14, 2025 | 3,973.00 | 3,973.00 | 3,893.00 | 3,933.00 | 3,933.00 | -1.01% | 33,141 |
Sep 11, 2025 | 4,032.00 | 4,032.00 | 3,966.00 | 3,973.00 | 3,973.00 | -1.46% | 79,018 |
Sep 10, 2025 | 4,050.00 | 4,050.00 | 3,993.00 | 4,032.00 | 4,032.00 | -0.10% | 39,650 |
Sep 9, 2025 | 4,070.00 | 4,070.00 | 3,983.00 | 4,036.00 | 4,036.00 | -0.10% | 66,944 |
Sep 8, 2025 | 4,010.00 | 4,067.00 | 4,010.00 | 4,040.00 | 4,040.00 | 0.75% | 59,546 |
Sep 7, 2025 | 4,048.00 | 4,048.00 | 3,940.00 | 4,010.00 | 4,010.00 | 1.78% | 26,385 |
Sep 4, 2025 | 3,900.00 | 3,990.00 | 3,889.00 | 3,940.00 | 3,940.00 | 1.31% | 232,514 |
Sep 3, 2025 | 3,844.00 | 3,920.00 | 3,783.00 | 3,889.00 | 3,889.00 | 1.17% | 394,847 |
Sep 2, 2025 | 3,860.00 | 3,888.00 | 3,729.00 | 3,844.00 | 3,844.00 | -0.41% | 127,746 |
Sep 1, 2025 | 3,960.00 | 4,035.00 | 3,822.00 | 3,860.00 | 3,860.00 | -2.53% | 137,021 |
Aug 31, 2025 | 4,014.00 | 4,014.00 | 3,930.00 | 3,960.00 | 3,960.00 | -1.35% | 124,005 |
Aug 28, 2025 | 4,095.00 | 4,127.00 | 3,975.00 | 4,014.00 | 4,014.00 | -2.74% | 188,936 |
Aug 27, 2025 | 4,125.00 | 4,187.00 | 4,055.00 | 4,127.00 | 4,127.00 | 0.05% | 203,840 |
Aug 26, 2025 | 4,090.00 | 4,173.00 | 4,022.00 | 4,125.00 | 4,125.00 | 0.22% | 1,162,176 |
Aug 25, 2025 | 4,109.00 | 4,116.00 | 4,039.00 | 4,116.00 | 4,116.00 | 0.17% | 304,385 |
Aug 24, 2025 | 4,062.00 | 4,112.00 | 3,993.00 | 4,109.00 | 4,109.00 | 1.08% | 73,227 |
Aug 21, 2025 | 4,140.00 | 4,140.00 | 4,050.00 | 4,065.00 | 4,065.00 | 0.20% | 127,751 |
Aug 20, 2025 | 3,963.00 | 4,067.00 | 3,946.00 | 4,057.00 | 4,057.00 | 0.45% | 125,392 |
Aug 19, 2025 | 4,000.00 | 4,076.00 | 3,970.00 | 4,039.00 | 4,039.00 | 0.85% | 630,605 |
Aug 18, 2025 | 4,015.00 | 4,071.00 | 3,930.00 | 4,005.00 | 4,005.00 | -0.25% | 189,188 |
Aug 17, 2025 | 4,151.00 | 4,151.00 | 3,969.00 | 4,015.00 | 4,015.00 | 0.60% | 142,072 |
Aug 14, 2025 | 4,057.00 | 4,061.00 | 3,974.00 | 3,991.00 | 3,991.00 | -1.33% | 157,259 |
Aug 13, 2025 | 4,034.00 | 4,071.00 | 4,005.00 | 4,045.00 | 4,045.00 | 0.30% | 258,974 |
Aug 12, 2025 | 4,060.00 | 4,104.00 | 4,025.00 | 4,033.00 | 4,033.00 | -1.44% | 115,886 |
Aug 11, 2025 | 4,040.00 | 4,103.00 | 3,991.00 | 4,092.00 | 4,092.00 | 1.29% | 173,884 |
Aug 10, 2025 | 4,043.00 | 4,094.00 | 4,013.00 | 4,040.00 | 4,040.00 | 1.94% | 150,047 |
Aug 7, 2025 | 4,000.00 | 4,000.00 | 3,845.00 | 3,963.00 | 3,963.00 | -0.03% | 1,274,014 |
Aug 6, 2025 | 4,068.00 | 4,068.00 | 3,894.00 | 3,964.00 | 3,964.00 | 0.05% | 329,209 |
Aug 5, 2025 | 3,962.00 | 4,000.00 | 3,919.00 | 3,962.00 | 3,962.00 | - | 509,725 |
Aug 4, 2025 | 4,016.00 | 4,056.00 | 3,908.00 | 3,962.00 | 3,962.00 | -1.34% | 138,907 |
Jul 31, 2025 | 3,976.00 | 4,045.00 | 3,961.00 | 4,016.00 | 4,016.00 | 1.01% | 255,339 |
Jul 30, 2025 | 3,965.00 | 3,995.00 | 3,901.00 | 3,976.00 | 3,976.00 | 0.28% | 181,471 |
Jul 29, 2025 | 3,965.00 | 4,000.00 | 3,900.00 | 3,965.00 | 3,965.00 | - | 65,535 |
Jul 28, 2025 | 3,999.00 | 4,090.00 | 3,965.00 | 3,965.00 | 3,965.00 | -1.49% | 67,343 |
Jul 27, 2025 | 3,949.00 | 4,060.00 | 3,932.00 | 4,025.00 | 4,025.00 | 1.92% | 242,565 |
Jul 24, 2025 | 3,940.00 | 3,969.00 | 3,876.00 | 3,949.00 | 3,949.00 | 0.77% | 428,211 |
Jul 23, 2025 | 3,837.00 | 3,929.00 | 3,693.00 | 3,919.00 | 3,919.00 | 2.14% | 290,335 |
Jul 22, 2025 | 3,860.00 | 3,882.00 | 3,823.00 | 3,837.00 | 3,837.00 | -1.29% | 578,344 |
Jul 21, 2025 | 3,808.00 | 3,903.00 | 3,808.00 | 3,887.00 | 3,887.00 | -0.31% | 182,226 |
Jul 20, 2025 | 3,873.00 | 3,899.00 | 3,750.00 | 3,899.00 | 3,899.00 | 0.96% | 91,445 |