Skip to main content
logo
Kadimastem Ltd (TLV:KDST)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,575.00
+17.00 (0.66%)
Aug 25, 2025, 11:34 AM IDT

Kadimastem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20252,525.002,528.002,419.002,499.002,499.000.24%7,241
Jul 6, 20252,549.002,549.002,456.002,493.002,493.00-2.20%931
Jul 3, 20252,546.002,600.002,460.002,549.002,549.000.12%2,400
Jul 2, 20252,576.002,576.002,501.002,546.002,546.00-1.16%2,300
Jul 1, 20252,610.002,618.002,540.002,576.002,576.00-1.30%13,549
Jun 30, 20252,501.002,645.002,500.002,610.002,610.000.08%24,953
Jun 29, 20252,490.002,699.002,490.002,608.002,608.004.74%4,165
Jun 26, 20252,500.002,500.002,450.002,490.002,490.00-2.96%8,051
Jun 25, 20252,582.002,620.002,458.002,566.002,566.00-0.62%14,054
Jun 24, 20252,546.002,600.002,546.002,582.002,582.001.41%3,880
Jun 23, 20252,587.002,587.002,530.002,546.002,546.001.88%2,012
Jun 22, 20252,618.002,625.002,471.002,499.002,499.00-4.36%34,608
Jun 19, 20252,682.002,682.002,574.002,613.002,613.00-2.57%10,243
Jun 18, 20252,586.002,725.002,558.002,682.002,682.003.71%16,263
Jun 17, 20252,614.002,614.002,450.002,586.002,586.00-1.07%6,120
Jun 16, 20252,610.002,650.002,570.002,614.002,614.000.15%1,294
Jun 15, 20252,619.002,689.002,471.002,610.002,610.00-0.34%11,691
Jun 12, 20252,633.002,726.002,561.002,619.002,619.00-0.53%17,974