Kadimastem Ltd (TLV:KDST)
2,565.00
-27.00 (-1.04%)
Aug 5, 2025, 4:43 PM IDT
AY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 2,592.00 | 2,617.00 | 2,555.00 | 2,560.00 | 2,560.00 | -1.23% | 5,909 |
Aug 4, 2025 | 2,680.00 | 2,680.00 | 2,500.00 | 2,592.00 | 2,592.00 | -3.28% | 4,061 |
Jul 31, 2025 | 2,550.00 | 2,686.00 | 2,453.00 | 2,680.00 | 2,680.00 | 3.47% | 25,578 |
Jul 30, 2025 | 2,400.00 | 2,679.00 | 2,400.00 | 2,590.00 | 2,590.00 | 3.52% | 23,802 |
Jul 29, 2025 | 2,515.00 | 2,515.00 | 2,499.00 | 2,502.00 | 2,502.00 | -0.52% | 249 |
Jul 28, 2025 | 2,474.00 | 2,521.00 | 2,474.00 | 2,515.00 | 2,515.00 | 1.66% | 249 |
Jul 27, 2025 | 2,507.00 | 2,532.00 | 2,350.00 | 2,474.00 | 2,474.00 | -1.32% | 2,823 |
Jul 24, 2025 | 2,479.00 | 2,539.00 | 2,474.00 | 2,507.00 | 2,507.00 | 1.13% | 1,386 |
Jul 23, 2025 | 2,456.00 | 2,490.00 | 2,456.00 | 2,479.00 | 2,479.00 | 0.94% | 936 |
Jul 22, 2025 | 2,440.00 | 2,540.00 | 2,320.00 | 2,456.00 | 2,456.00 | 1.53% | 12,331 |
Jul 21, 2025 | 2,400.00 | 2,439.00 | 2,366.00 | 2,419.00 | 2,419.00 | 0.21% | 2,601 |
Jul 20, 2025 | 2,348.00 | 2,465.00 | 2,292.00 | 2,414.00 | 2,414.00 | 2.81% | 1,805 |
Jul 17, 2025 | 2,385.00 | 2,495.00 | 2,317.00 | 2,348.00 | 2,348.00 | -1.55% | 11,590 |
Jul 16, 2025 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 3.79% | 100 |
Jul 15, 2025 | 2,480.00 | 2,480.00 | 2,191.00 | 2,298.00 | 2,298.00 | -3.61% | 18,057 |
Jul 14, 2025 | 2,428.00 | 2,495.00 | 2,241.00 | 2,384.00 | 2,384.00 | -1.81% | 12,926 |
Jul 13, 2025 | 2,495.00 | 2,495.00 | 2,390.00 | 2,428.00 | 2,428.00 | -1.46% | 4,925 |
Jul 10, 2025 | 2,434.00 | 2,530.00 | 2,380.00 | 2,464.00 | 2,464.00 | 1.23% | 6,378 |
Jul 9, 2025 | 2,400.00 | 2,499.00 | 2,400.00 | 2,434.00 | 2,434.00 | -0.94% | 2,326 |
Jul 8, 2025 | 2,499.00 | 2,540.00 | 2,445.00 | 2,457.00 | 2,457.00 | -1.68% | 10,360 |
Jul 7, 2025 | 2,525.00 | 2,528.00 | 2,419.00 | 2,499.00 | 2,499.00 | 0.24% | 7,241 |
Jul 6, 2025 | 2,549.00 | 2,549.00 | 2,456.00 | 2,493.00 | 2,493.00 | -2.20% | 931 |
Jul 3, 2025 | 2,546.00 | 2,600.00 | 2,460.00 | 2,549.00 | 2,549.00 | 0.12% | 2,400 |
Jul 2, 2025 | 2,576.00 | 2,576.00 | 2,501.00 | 2,546.00 | 2,546.00 | -1.16% | 2,300 |
Jul 1, 2025 | 2,610.00 | 2,618.00 | 2,540.00 | 2,576.00 | 2,576.00 | -1.30% | 13,549 |
Jun 30, 2025 | 2,501.00 | 2,645.00 | 2,500.00 | 2,610.00 | 2,610.00 | 0.08% | 24,953 |
Jun 29, 2025 | 2,490.00 | 2,699.00 | 2,490.00 | 2,608.00 | 2,608.00 | 4.74% | 4,165 |
Jun 26, 2025 | 2,500.00 | 2,500.00 | 2,450.00 | 2,490.00 | 2,490.00 | -2.96% | 8,051 |
Jun 25, 2025 | 2,582.00 | 2,620.00 | 2,458.00 | 2,566.00 | 2,566.00 | -0.62% | 14,054 |
Jun 24, 2025 | 2,546.00 | 2,600.00 | 2,546.00 | 2,582.00 | 2,582.00 | 1.41% | 3,880 |
Jun 23, 2025 | 2,587.00 | 2,587.00 | 2,530.00 | 2,546.00 | 2,546.00 | 1.88% | 2,012 |
Jun 22, 2025 | 2,618.00 | 2,625.00 | 2,471.00 | 2,499.00 | 2,499.00 | -4.36% | 34,608 |
Jun 19, 2025 | 2,682.00 | 2,682.00 | 2,574.00 | 2,613.00 | 2,613.00 | -2.57% | 10,243 |
Jun 18, 2025 | 2,586.00 | 2,725.00 | 2,558.00 | 2,682.00 | 2,682.00 | 3.71% | 16,263 |
Jun 17, 2025 | 2,614.00 | 2,614.00 | 2,450.00 | 2,586.00 | 2,586.00 | -1.07% | 6,120 |
Jun 16, 2025 | 2,610.00 | 2,650.00 | 2,570.00 | 2,614.00 | 2,614.00 | 0.15% | 1,294 |
Jun 15, 2025 | 2,619.00 | 2,689.00 | 2,471.00 | 2,610.00 | 2,610.00 | -0.34% | 11,691 |
Jun 12, 2025 | 2,633.00 | 2,726.00 | 2,561.00 | 2,619.00 | 2,619.00 | -0.53% | 17,974 |
Jun 11, 2025 | 2,625.00 | 2,724.00 | 2,557.00 | 2,633.00 | 2,633.00 | 1.19% | 12,132 |
Jun 10, 2025 | 2,725.00 | 2,780.00 | 2,590.00 | 2,602.00 | 2,602.00 | -3.84% | 29,619 |
Jun 9, 2025 | 2,478.00 | 2,740.00 | 2,478.00 | 2,706.00 | 2,706.00 | 9.20% | 26,213 |
Jun 8, 2025 | 2,500.00 | 2,579.00 | 2,454.00 | 2,478.00 | 2,478.00 | -0.88% | 20,247 |
Jun 5, 2025 | 2,600.00 | 2,619.00 | 2,480.00 | 2,500.00 | 2,500.00 | -3.85% | 20,747 |
Jun 4, 2025 | 2,600.00 | 2,694.00 | 2,503.00 | 2,600.00 | 2,600.00 | - | 24,207 |
Jun 3, 2025 | 2,604.00 | 2,630.00 | 2,526.00 | 2,600.00 | 2,600.00 | -0.15% | 20,469 |
May 29, 2025 | 2,555.00 | 2,657.00 | 2,451.00 | 2,604.00 | 2,604.00 | 1.96% | 48,186 |
May 28, 2025 | 2,444.00 | 2,649.00 | 2,400.00 | 2,554.00 | 2,554.00 | 4.89% | 78,599 |
May 27, 2025 | 2,405.00 | 2,549.00 | 2,353.00 | 2,435.00 | 2,435.00 | 1.25% | 16,457 |
May 26, 2025 | 2,348.00 | 2,509.00 | 2,285.00 | 2,405.00 | 2,405.00 | 5.25% | 5,895 |
May 25, 2025 | 2,079.00 | 2,320.00 | 2,001.00 | 2,285.00 | 2,285.00 | 9.91% | 9,987 |