Kardan Israel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	568.70	568.70	568.60	568.70	568.70	-	744
Mar 9, 2026	569.00	569.00	564.50	568.70	568.70	-0.05%	13,528
Mar 6, 2026	564.70	569.60	568.70	569.00	569.00	0.76%	4,502
Mar 5, 2026	538.90	568.00	526.00	564.70	564.70	4.79%	47,195
Mar 4, 2026	540.60	544.90	525.40	538.90	538.90	0.52%	25,585
Mar 2, 2026	473.20	539.90	473.20	536.10	536.10	13.29%	117,884
Feb 27, 2026	472.70	499.00	472.70	473.20	473.20	0.11%	46,431
Feb 26, 2026	499.90	499.90	466.30	472.70	472.70	-1.83%	16,342
Feb 25, 2026	486.80	500.00	470.20	481.50	481.50	0.15%	10,012
Feb 24, 2026	504.90	504.90	460.40	480.80	480.80	-4.77%	61,629
Feb 23, 2026	498.30	516.60	498.30	504.90	504.90	-1.12%	7,187
Feb 20, 2026	505.50	518.00	505.00	510.60	510.60	1.01%	10,100
Feb 19, 2026	506.90	508.40	497.20	505.50	505.50	-0.28%	11,003
Feb 18, 2026	503.30	512.00	491.80	506.90	506.90	0.72%	56,713
Feb 17, 2026	515.90	518.40	500.00	503.30	503.30	-2.44%	27,681
Feb 16, 2026	532.50	545.20	510.00	515.90	515.90	-3.12%	28,844
Feb 13, 2026	533.50	539.40	500.00	532.50	532.50	-0.19%	33,538
Feb 12, 2026	546.40	544.50	525.80	533.50	533.50	-2.36%	38,839
Feb 11, 2026	545.10	551.20	545.00	546.40	546.40	-0.07%	70,887
Feb 10, 2026	541.80	558.00	536.90	546.80	546.80	0.92%	11,824
Feb 9, 2026	532.60	554.90	532.60	541.80	541.80	2.23%	13,460
Feb 6, 2026	525.30	549.60	525.00	530.00	530.00	0.89%	16,141
Feb 5, 2026	553.40	555.90	524.30	525.30	525.30	-5.08%	27,588
Feb 4, 2026	567.40	567.40	546.00	553.40	553.40	-0.45%	12,430
Feb 3, 2026	533.00	560.00	525.00	555.90	555.90	4.30%	91,291
Feb 2, 2026	542.40	542.40	513.40	533.00	533.00	-1.73%	32,383
Jan 30, 2026	544.10	545.00	538.10	542.40	542.40	-0.31%	9,165
Jan 29, 2026	556.50	565.00	544.00	544.10	544.10	-2.23%	53,310
Jan 28, 2026	558.10	565.20	550.00	556.50	556.50	-0.29%	35,921
Jan 27, 2026	551.70	560.00	551.70	558.10	558.10	1.16%	20,868
Jan 26, 2026	550.70	567.80	539.70	551.70	551.70	0.18%	18,030
Jan 23, 2026	537.30	560.00	537.30	550.70	550.70	1.40%	19,863
Jan 22, 2026	543.00	563.20	543.00	543.10	543.10	0.02%	52,371
Jan 21, 2026	542.90	566.60	542.80	543.00	543.00	0.02%	994,718
Jan 20, 2026	550.50	570.00	522.50	542.90	542.90	-1.38%	197,944
Jan 19, 2026	552.80	555.40	534.80	550.50	550.50	-0.42%	15,546
Jan 16, 2026	549.70	564.50	550.10	552.80	552.80	0.56%	8,406
Jan 15, 2026	538.40	552.60	538.40	549.70	549.70	2.10%	8,179
Jan 14, 2026	536.50	550.00	529.90	538.40	538.40	0.35%	37,624
Jan 13, 2026	537.30	547.80	530.00	536.50	536.50	-0.15%	89,860
Jan 12, 2026	536.90	560.00	535.00	537.30	537.30	0.07%	90,940
Jan 9, 2026	540.90	549.20	527.10	536.90	536.90	-0.74%	18,855
Jan 8, 2026	552.60	575.50	525.40	540.90	540.90	-3.82%	98,831
Jan 7, 2026	552.10	575.00	562.00	562.40	562.40	1.87%	78,148
Jan 6, 2026	528.00	570.00	527.90	552.10	552.10	4.98%	456,990
Jan 5, 2026	500.50	532.00	500.50	525.90	525.90	5.07%	67,258
Jan 1, 2026	466.30	507.50	466.30	500.50	500.50	7.33%	83,452
Dec 31, 2025	446.50	469.10	446.50	466.30	466.30	4.43%	212,891
Dec 30, 2025	440.40	462.90	440.40	446.50	446.50	1.39%	33,050
Dec 29, 2025	438.70	450.10	438.70	440.40	440.40	0.39%	58,694