Skip to main content
logo
Kadimastem Ltd (TLV:KDST)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,100.00
+97.00 (3.23%)
Sep 16, 2025, 5:24 PM IDT

Kadimastem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20253,003.003,100.002,755.003,100.003,100.003.23%36,762
Sep 15, 20252,939.003,089.002,800.003,003.003,003.004.05%9,234
Sep 14, 20253,100.003,100.002,870.002,886.002,886.00-6.90%31,630
Sep 11, 20253,330.003,446.002,932.003,100.003,100.00-1.59%56,279
Sep 10, 20252,630.003,300.002,402.003,150.003,150.0024.21%106,019
Sep 9, 20252,570.002,570.002,511.002,536.002,536.00-0.39%4,248
Sep 8, 20252,587.002,587.002,501.002,546.002,546.00-1.58%2,862
Sep 7, 20252,560.002,698.002,560.002,587.002,587.001.05%759
Sep 4, 20252,550.002,600.002,464.002,560.002,560.00-0.43%12,165
Sep 3, 20252,585.002,590.002,541.002,571.002,571.00-0.54%830
Sep 2, 20252,567.002,619.002,530.002,585.002,585.000.70%982
Sep 1, 20252,680.002,680.002,527.002,567.002,567.00-1.99%674
Aug 31, 20252,619.002,679.002,545.002,619.002,619.00-7,492
Aug 28, 20252,600.002,666.002,526.002,619.002,619.001.39%3,973
Aug 27, 20252,612.002,650.002,565.002,583.002,583.00-1.11%2,434
Aug 26, 20252,599.002,661.002,517.002,612.002,612.002.15%13,527
Aug 25, 20252,590.002,590.002,545.002,557.002,557.00-0.04%1,036
Aug 24, 20252,620.002,620.002,452.002,558.002,558.00-0.97%1,270
Aug 21, 20252,660.002,660.002,512.002,583.002,583.00-0.62%2,927
Aug 20, 20252,610.002,651.002,571.002,599.002,599.00-0.12%2,319
Aug 19, 20252,590.002,660.002,481.002,602.002,602.001.60%4,641
Aug 18, 20252,500.002,650.002,472.002,561.002,561.002.44%1,315
Aug 17, 20252,500.002,597.002,480.002,500.002,500.00-2.11%1,032
Aug 14, 20252,618.002,627.002,532.002,554.002,554.00-2.44%3,818
Aug 13, 20252,570.002,661.002,444.002,618.002,618.001.87%4,153
Aug 12, 20252,515.002,579.002,515.002,570.002,570.002.19%344
Aug 11, 20252,640.002,640.002,471.002,515.002,515.00-0.98%6,662
Aug 10, 20252,579.002,579.002,512.002,540.002,540.00-1.51%1,257
Aug 7, 20252,553.002,579.002,553.002,579.002,579.001.02%500
Aug 6, 20252,560.002,579.002,515.002,553.002,553.00-0.27%4,581
Aug 5, 20252,592.002,617.002,555.002,560.002,560.00-1.23%5,909
Aug 4, 20252,680.002,680.002,500.002,592.002,592.00-3.28%4,061
Jul 31, 20252,550.002,686.002,453.002,680.002,680.003.47%25,578
Jul 30, 20252,400.002,679.002,400.002,590.002,590.003.52%23,802
Jul 29, 20252,515.002,515.002,499.002,502.002,502.00-0.52%249
Jul 28, 20252,474.002,521.002,474.002,515.002,515.001.66%249
Jul 27, 20252,507.002,532.002,350.002,474.002,474.00-1.32%2,823
Jul 24, 20252,479.002,539.002,474.002,507.002,507.001.13%1,386
Jul 23, 20252,456.002,490.002,456.002,479.002,479.000.94%936
Jul 22, 20252,440.002,540.002,320.002,456.002,456.001.53%12,331
Jul 21, 20252,400.002,439.002,366.002,419.002,419.000.21%2,601
Jul 20, 20252,348.002,465.002,292.002,414.002,414.002.81%1,805
Jul 17, 20252,385.002,495.002,317.002,348.002,348.00-1.55%11,590
Jul 16, 20252,385.002,385.002,385.002,385.002,385.003.79%100
Jul 15, 20252,480.002,480.002,191.002,298.002,298.00-3.61%18,057
Jul 14, 20252,428.002,495.002,241.002,384.002,384.00-1.81%12,926
Jul 13, 20252,495.002,495.002,390.002,428.002,428.00-1.46%4,925
Jul 10, 20252,434.002,530.002,380.002,464.002,464.001.23%6,378
Jul 9, 20252,400.002,499.002,400.002,434.002,434.00-0.94%2,326
Jul 8, 20252,499.002,540.002,445.002,457.002,457.00-1.68%10,360