Jeen AI Technologies Ltd (TLV:JEEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 290.30
-14.50 (-4.76%)
At close: Nov 26, 2025
Jeen AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 304.80 | 307.80 | 288.90 | 290.30 | 290.30 | -4.76% | 105,428 |
| Nov 25, 2025 | 295.20 | 314.00 | 286.00 | 304.80 | 304.80 | 3.25% | 177,933 |
| Nov 24, 2025 | 311.00 | 319.70 | 292.50 | 295.20 | 295.20 | -6.40% | 258,385 |
| Nov 23, 2025 | 309.90 | 322.00 | 308.00 | 315.40 | 315.40 | 1.77% | 30,931 |
| Nov 20, 2025 | 313.70 | 320.00 | 305.00 | 309.90 | 309.90 | -1.21% | 115,898 |
| Nov 19, 2025 | 313.00 | 328.70 | 307.90 | 313.70 | 313.70 | 0.22% | 29,832 |
| Nov 18, 2025 | 328.50 | 333.90 | 310.00 | 313.00 | 313.00 | -4.72% | 76,675 |
| Nov 17, 2025 | 333.90 | 341.80 | 323.00 | 328.50 | 328.50 | 0.89% | 18,155 |
| Nov 16, 2025 | 322.60 | 333.00 | 315.00 | 325.60 | 325.60 | -0.06% | 88,653 |
| Nov 13, 2025 | 334.40 | 343.30 | 325.00 | 325.80 | 325.80 | -2.54% | 58,623 |
| Nov 12, 2025 | 332.50 | 344.90 | 330.00 | 334.30 | 334.30 | 0.54% | 43,215 |
| Nov 11, 2025 | 342.00 | 342.30 | 332.00 | 332.50 | 332.50 | -2.86% | 38,360 |
| Nov 10, 2025 | 358.80 | 358.80 | 332.10 | 342.30 | 342.30 | 0.26% | 63,780 |
| Nov 9, 2025 | 326.90 | 350.00 | 326.90 | 341.40 | 341.40 | 4.44% | 95,365 |
| Nov 6, 2025 | 327.00 | 346.20 | 325.00 | 326.90 | 326.90 | -1.18% | 160,566 |
| Nov 5, 2025 | 345.00 | 345.00 | 327.00 | 330.80 | 330.80 | -4.20% | 157,766 |
| Nov 4, 2025 | 368.90 | 366.70 | 345.00 | 345.30 | 345.30 | -6.40% | 246,946 |
| Nov 3, 2025 | 391.30 | 394.70 | 366.00 | 368.90 | 368.90 | -5.72% | 93,080 |
| Nov 2, 2025 | 389.00 | 400.00 | 380.10 | 391.30 | 391.30 | 1.64% | 37,771 |
| Oct 30, 2025 | 393.60 | 393.60 | 371.00 | 385.00 | 385.00 | -2.18% | 209,578 |
| Oct 29, 2025 | 393.00 | 399.00 | 383.00 | 393.60 | 393.60 | 1.60% | 92,278 |
| Oct 28, 2025 | 379.00 | 394.00 | 365.20 | 387.40 | 387.40 | 0.83% | 253,925 |
| Oct 27, 2025 | 400.20 | 415.00 | 381.00 | 384.20 | 384.20 | -4.05% | 113,858 |
| Oct 26, 2025 | 401.00 | 409.90 | 395.00 | 400.40 | 400.40 | -0.25% | 26,238 |
| Oct 23, 2025 | 413.10 | 421.00 | 398.30 | 401.40 | 401.40 | -2.83% | 53,430 |
| Oct 22, 2025 | 384.00 | 419.80 | 384.00 | 413.10 | 413.10 | 4.24% | 269,284 |
| Oct 21, 2025 | 413.80 | 427.00 | 393.30 | 396.30 | 396.30 | -4.23% | 134,350 |
| Oct 20, 2025 | 416.10 | 444.90 | 410.00 | 413.80 | 413.80 | -0.58% | 99,796 |
| Oct 19, 2025 | 430.00 | 442.30 | 414.00 | 416.20 | 416.20 | -4.12% | 53,449 |
| Oct 16, 2025 | 450.50 | 459.90 | 428.90 | 434.10 | 434.10 | -2.99% | 155,414 |
| Oct 15, 2025 | 469.00 | 496.70 | 439.90 | 447.50 | 447.50 | -4.69% | 183,377 |
| Oct 12, 2025 | 490.00 | 490.00 | 463.10 | 469.50 | 469.50 | -4.79% | 64,702 |
| Oct 9, 2025 | 485.00 | 504.90 | 470.00 | 493.10 | 493.10 | 2.30% | 116,720 |
| Oct 8, 2025 | 493.40 | 497.80 | 475.80 | 482.00 | 482.00 | -2.31% | 17,787 |
| Oct 5, 2025 | 504.00 | 522.00 | 482.50 | 493.40 | 493.40 | 0.24% | 140,370 |
| Sep 30, 2025 | 460.00 | 506.00 | 453.50 | 492.20 | 492.20 | 9.09% | 272,544 |
| Sep 29, 2025 | 461.80 | 474.90 | 437.40 | 451.20 | 451.20 | -2.30% | 70,452 |
| Sep 28, 2025 | 456.00 | 470.90 | 451.10 | 461.80 | 461.80 | 4.13% | 58,286 |
| Sep 25, 2025 | 446.80 | 457.20 | 430.50 | 443.50 | 443.50 | -0.74% | 95,793 |
| Sep 21, 2025 | 480.00 | 482.00 | 436.10 | 446.80 | 446.80 | -6.13% | 185,963 |
| Sep 18, 2025 | 483.60 | 494.40 | 474.00 | 476.00 | 476.00 | -1.57% | 76,392 |
| Sep 17, 2025 | 503.90 | 524.90 | 480.00 | 483.60 | 483.60 | -4.03% | 76,322 |
| Sep 16, 2025 | 496.10 | 509.70 | 473.00 | 503.90 | 503.90 | 2.42% | 194,739 |
| Sep 15, 2025 | 516.20 | 529.90 | 485.00 | 492.00 | 492.00 | -4.76% | 120,384 |
| Sep 14, 2025 | 534.00 | 542.80 | 510.00 | 516.60 | 516.60 | -3.11% | 92,918 |
| Sep 11, 2025 | 532.20 | 555.10 | 525.00 | 533.20 | 533.20 | 1.93% | 408,533 |
| Sep 10, 2025 | 497.70 | 529.20 | 490.00 | 523.10 | 523.10 | 10.69% | 545,133 |
| Sep 9, 2025 | 477.10 | 488.00 | 468.20 | 472.60 | 472.60 | -1.23% | 50,174 |
| Sep 8, 2025 | 493.00 | 493.00 | 475.00 | 478.50 | 478.50 | -1.08% | 22,313 |
| Sep 7, 2025 | 494.00 | 494.00 | 480.10 | 483.70 | 483.70 | 1.36% | 21,286 |