Carasso Motors Ltd. (TLV:CRSM)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,847.00
+18.00 (0.64%)
At close: Aug 19, 2026
Carasso Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,829.00 | 2,886.00 | 2,810.00 | 2,847.00 | 2,847.00 | 0.64% | 57,492 |
| Aug 18, 2026 | 2,840.00 | 2,840.00 | 2,783.00 | 2,829.00 | 2,829.00 | -0.39% | 86,333 |
| Aug 17, 2026 | 2,949.00 | 2,962.00 | 2,840.00 | 2,840.00 | 2,840.00 | -3.70% | 114,263 |
| Aug 14, 2026 | 2,912.00 | 2,956.00 | 2,911.00 | 2,949.00 | 2,949.00 | 1.27% | 34,976 |
| Aug 13, 2026 | 2,920.00 | 2,938.00 | 2,878.00 | 2,912.00 | 2,912.00 | -0.27% | 88,665 |
| Aug 12, 2026 | 2,930.00 | 2,940.00 | 2,862.00 | 2,920.00 | 2,920.00 | -0.34% | 206,055 |
| Aug 11, 2026 | 2,967.00 | 2,970.00 | 2,886.00 | 2,930.00 | 2,930.00 | -1.25% | 95,694 |
| Aug 10, 2026 | 3,128.00 | 3,147.00 | 2,909.00 | 2,967.00 | 2,967.00 | -5.48% | 179,988 |
| Aug 7, 2026 | 3,118.00 | 3,163.00 | 3,103.00 | 3,139.00 | 3,139.00 | 0.77% | 29,020 |
| Aug 6, 2026 | 3,087.00 | 3,199.00 | 3,073.00 | 3,115.00 | 3,115.00 | 1.14% | 1,943,333 |
| Aug 5, 2026 | 3,113.00 | 3,153.00 | 3,069.00 | 3,080.00 | 3,080.00 | -1.12% | 158,433 |
| Aug 4, 2026 | 3,097.00 | 3,140.00 | 3,060.00 | 3,115.00 | 3,115.00 | 1.33% | 185,680 |
| Aug 3, 2026 | 3,060.00 | 3,116.00 | 3,021.00 | 3,074.00 | 3,074.00 | 0.46% | 167,035 |
| Jul 31, 2026 | 3,070.00 | 3,109.00 | 3,050.00 | 3,060.00 | 3,060.00 | -0.33% | 259,378 |
| Jul 30, 2026 | 3,105.00 | 3,119.00 | 3,042.00 | 3,070.00 | 3,070.00 | -0.65% | 334,269 |
| Jul 29, 2026 | 3,156.00 | 3,168.00 | 3,066.00 | 3,090.00 | 3,090.00 | -1.50% | 118,706 |
| Jul 28, 2026 | 3,200.00 | 3,213.00 | 3,104.00 | 3,137.00 | 3,137.00 | -1.97% | 53,749 |
| Jul 27, 2026 | 3,261.00 | 3,298.00 | 3,194.00 | 3,200.00 | 3,200.00 | -1.39% | 54,971 |
| Jul 24, 2026 | 3,179.00 | 3,277.00 | 3,177.00 | 3,245.00 | 3,245.00 | 0.56% | 144,119 |
| Jul 22, 2026 | 3,253.00 | 3,289.00 | 3,209.00 | 3,227.00 | 3,227.00 | -0.09% | 72,895 |
| Jul 21, 2026 | 3,201.00 | 3,250.00 | 3,183.00 | 3,230.00 | 3,230.00 | 1.22% | 30,874 |
| Jul 20, 2026 | 3,200.00 | 3,238.00 | 3,071.00 | 3,191.00 | 3,191.00 | -0.28% | 120,762 |
| Jul 17, 2026 | 3,218.00 | 3,229.00 | 3,159.00 | 3,200.00 | 3,200.00 | -0.56% | 50,962 |
| Jul 16, 2026 | 3,151.00 | 3,250.00 | 3,114.00 | 3,218.00 | 3,218.00 | 0.47% | 190,494 |
| Jul 15, 2026 | 3,190.00 | 3,262.00 | 3,160.00 | 3,203.00 | 3,203.00 | 0.41% | 67,886 |
| Jul 14, 2026 | 3,261.00 | 3,292.00 | 3,170.00 | 3,190.00 | 3,190.00 | -2.18% | 127,540 |
| Jul 13, 2026 | 3,260.00 | 3,294.00 | 3,183.00 | 3,261.00 | 3,261.00 | -1.18% | 65,379 |
| Jul 10, 2026 | 3,377.00 | 3,418.00 | 3,263.00 | 3,300.00 | 3,300.00 | -2.97% | 85,358 |
| Jul 9, 2026 | 3,436.00 | 3,480.00 | 3,399.00 | 3,401.00 | 3,401.00 | -1.02% | 60,788 |
| Jul 8, 2026 | 3,466.00 | 3,495.00 | 3,428.00 | 3,436.00 | 3,436.00 | -0.87% | 79,805 |
| Jul 7, 2026 | 3,455.00 | 3,504.00 | 3,436.00 | 3,466.00 | 3,466.00 | -0.46% | 65,470 |
| Jul 6, 2026 | 3,465.00 | 3,558.00 | 3,465.00 | 3,482.00 | 3,482.00 | 0.49% | 72,844 |
| Jul 3, 2026 | 3,447.00 | 3,510.00 | 3,446.00 | 3,465.00 | 3,465.00 | 0.20% | 48,921 |
| Jul 2, 2026 | 3,408.00 | 3,473.00 | 3,364.00 | 3,458.00 | 3,458.00 | 1.47% | 180,862 |
| Jul 1, 2026 | 3,341.00 | 3,424.00 | 3,340.00 | 3,408.00 | 3,408.00 | 2.01% | 62,645 |
| Jun 30, 2026 | 3,389.00 | 3,389.00 | 3,328.00 | 3,341.00 | 3,341.00 | 0.09% | 102,569 |
| Jun 29, 2026 | 3,300.00 | 3,381.00 | 3,300.00 | 3,338.00 | 3,338.00 | 1.31% | 93,808 |
| Jun 26, 2026 | 3,298.00 | 3,347.00 | 3,271.00 | 3,295.00 | 3,295.00 | -0.69% | 52,375 |
| Jun 25, 2026 | 3,389.00 | 3,397.00 | 3,300.00 | 3,318.00 | 3,318.00 | -1.28% | 59,668 |
| Jun 24, 2026 | 3,369.00 | 3,431.00 | 3,330.00 | 3,361.00 | 3,361.00 | 0.48% | 73,081 |
| Jun 23, 2026 | 3,311.00 | 3,377.00 | 3,280.00 | 3,345.00 | 3,345.00 | 0.39% | 45,221 |
| Jun 22, 2026 | 3,439.00 | 3,439.00 | 3,304.00 | 3,332.00 | 3,332.00 | -3.11% | 129,849 |
| Jun 19, 2026 | 3,423.00 | 3,484.00 | 3,406.00 | 3,439.00 | 3,439.00 | 0.47% | 22,109 |
| Jun 18, 2026 | 3,446.00 | 3,489.00 | 3,394.00 | 3,423.00 | 3,423.00 | -0.67% | 54,630 |
| Jun 17, 2026 | 3,490.00 | 3,529.00 | 3,394.00 | 3,446.00 | 3,446.00 | -1.26% | 57,122 |
| Jun 16, 2026 | 3,486.00 | 3,604.00 | 3,410.00 | 3,490.00 | 3,490.00 | 0.11% | 67,213 |
| Jun 15, 2026 | 3,644.00 | 3,712.00 | 3,486.00 | 3,486.00 | 3,486.00 | -4.07% | 260,935 |
| Jun 12, 2026 | 3,535.00 | 3,646.00 | 3,535.00 | 3,634.00 | 3,634.00 | 3.83% | 59,886 |
| Jun 11, 2026 | 3,432.00 | 3,544.00 | 3,430.00 | 3,500.00 | 3,500.00 | 1.98% | 63,093 |
| Jun 10, 2026 | 3,468.00 | 3,474.00 | 3,422.00 | 3,432.00 | 3,432.00 | -1.21% | 47,376 |