Skip to main content
logo
Carasso Real Estate Ltd (TLV:CRSR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,883.00
+62.00 (1.62%)
At close: Dec 21, 2025

Carasso Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20253,817.003,835.003,775.003,821.003,821.000.10%36,807
Dec 17, 20253,769.003,830.003,760.003,817.003,817.001.27%56,040
Dec 16, 20253,680.003,799.003,585.003,769.003,769.002.42%30,963
Dec 15, 20253,711.003,793.003,680.003,680.003,680.00-0.84%26,091
Dec 14, 20253,790.003,790.003,700.003,711.003,711.00-2.08%6,593
Dec 11, 20253,650.003,865.003,650.003,790.003,790.003.24%33,612
Dec 10, 20253,714.003,720.003,663.003,671.003,671.00-1.16%316,683
Dec 9, 20253,782.003,810.003,710.003,714.003,714.00-1.80%15,338
Dec 8, 20253,750.003,805.003,750.003,782.003,782.000.91%24,988
Dec 7, 20253,748.003,800.003,696.003,748.003,748.00-14,976
Dec 4, 20253,709.003,783.003,656.003,748.003,748.001.05%25,093
Dec 3, 20253,492.003,780.003,473.003,709.003,709.006.21%41,896
Dec 2, 20253,507.003,543.003,486.003,492.003,492.00-0.43%14,625
Dec 1, 20253,530.003,543.003,455.003,507.003,507.00-0.65%12,136
Nov 30, 20253,511.003,616.003,498.003,530.003,530.000.54%22,221
Nov 27, 20253,496.003,599.003,451.003,511.003,511.00-0.68%21,910
Nov 26, 20253,475.003,578.003,475.003,535.003,535.001.73%12,741
Nov 25, 20253,550.003,561.003,456.003,475.003,475.00-2.11%23,109
Nov 24, 20253,409.003,674.003,398.003,550.003,550.004.14%29,484
Nov 23, 20253,397.003,467.003,397.003,409.003,409.00-0.15%6,586
Nov 20, 20253,473.003,501.003,380.003,414.003,414.00-1.44%36,386
Nov 19, 20253,557.003,631.003,458.003,464.003,464.00-2.20%42,113
Nov 18, 20253,658.003,667.003,492.003,542.003,542.00-3.17%26,908
Nov 17, 20253,774.003,849.003,655.003,658.003,658.00-3.07%25,976
Nov 16, 20253,891.003,930.003,774.003,774.003,774.00-3.01%21,380
Nov 13, 20253,854.003,906.003,825.003,891.003,891.000.96%23,125
Nov 12, 20253,897.003,930.003,823.003,854.003,854.00-1.10%20,172
Nov 11, 20253,958.003,958.003,813.003,897.003,897.00-0.13%26,357
Nov 10, 20253,914.003,965.003,850.003,902.003,902.00-0.31%32,206
Nov 9, 20253,895.003,947.003,895.003,914.003,914.000.49%8,616
Nov 6, 20253,948.003,987.003,895.003,895.003,895.00-1.34%94,674
Nov 5, 20253,929.004,009.003,893.003,948.003,948.000.48%28,710
Nov 4, 20253,970.003,970.003,847.003,929.003,929.00-1.03%49,801
Nov 3, 20253,977.004,084.003,890.003,970.003,970.00-0.18%22,473
Nov 2, 20253,905.003,980.003,857.003,977.003,977.002.24%50,928
Oct 30, 20253,866.003,992.003,866.003,890.003,890.00-0.15%41,603
Oct 29, 20253,899.003,967.003,863.003,896.003,896.00-0.08%26,512
Oct 28, 20253,900.003,976.003,834.003,899.003,899.00-0.03%29,590
Oct 27, 20253,822.003,910.003,784.003,900.003,900.002.04%40,107
Oct 26, 20253,869.003,947.003,786.003,822.003,822.00-0.73%172,937
Oct 23, 20253,924.003,967.003,814.003,850.003,850.00-1.89%64,451
Oct 22, 20253,924.004,018.003,845.003,924.003,924.00-104,006
Oct 21, 20253,905.003,977.003,772.003,924.003,924.000.49%186,768
Oct 20, 20254,023.004,023.003,876.003,905.003,905.00-0.03%27,926
Oct 19, 20254,053.004,128.003,890.003,906.003,906.00-3.63%24,032
Oct 16, 20254,215.004,265.004,022.004,053.004,053.00-3.84%147,288
Oct 15, 20254,158.004,238.004,093.004,215.004,215.001.64%308,213
Oct 12, 20254,000.004,147.003,900.004,147.004,147.003.68%80,671
Oct 9, 20253,613.004,000.003,613.004,000.004,000.0010.71%125,145
Oct 8, 20253,440.003,700.003,304.003,613.003,613.005.34%75,792