Cipia Vision Ltd (TLV:TOFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 181.30
-32.40 (-15.16%)
At close: May 26, 2026
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.00 | 218.00 | 1.00 | 213.70 | 213.70 | 15.95% | 235,590 |
| May 20, 2026 | 249.80 | 249.80 | 177.10 | 184.30 | 184.30 | -12.07% | 512,455 |
| May 19, 2026 | 122.90 | 222.00 | 122.90 | 209.60 | 209.60 | 57.48% | 725,088 |
| May 18, 2026 | 150.00 | 150.00 | 121.00 | 133.10 | 133.10 | -15.22% | 159,852 |
| May 14, 2026 | 167.00 | 165.00 | 147.00 | 157.00 | 157.00 | -5.99% | 16,558 |
| May 13, 2026 | 167.00 | 155.00 | 155.00 | 167.00 | 167.00 | - | - |
| May 12, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 355 |
| May 11, 2026 | 167.00 | 168.00 | 164.00 | 167.00 | 167.00 | 1.21% | 29,675 |
| May 8, 2026 | 159.00 | 168.00 | 159.00 | 165.00 | 165.00 | 5.77% | 50,897 |
| May 7, 2026 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 1.30% | 22,990 |
| May 6, 2026 | 153.00 | 159.00 | 153.00 | 154.00 | 154.00 | 1.99% | 42,200 |
| May 5, 2026 | 151.00 | 161.00 | 143.00 | 151.00 | 151.00 | 2.03% | 7,285 |
| May 4, 2026 | 159.00 | 159.00 | 147.00 | 148.00 | 148.00 | -3.90% | 11,651 |
| May 1, 2026 | 158.00 | 162.00 | 149.00 | 154.00 | 154.00 | -2.53% | 21,055 |
| Apr 30, 2026 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | - | 325 |
| Apr 29, 2026 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 6.76% | 7,025 |
| Apr 28, 2026 | 159.00 | 158.00 | 145.00 | 148.00 | 148.00 | -6.92% | 97,033 |
| Apr 27, 2026 | 163.00 | 163.00 | 156.00 | 159.00 | 159.00 | -6.47% | 31,195 |
| Apr 24, 2026 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 7.59% | 110,124 |
| Apr 23, 2026 | 162.00 | 162.00 | 150.00 | 158.00 | 158.00 | -2.47% | 10,534 |
| Apr 20, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 4.52% | 5,453 |
| Apr 17, 2026 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | -1.27% | 15,050 |
| Apr 16, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 1.29% | 3,242 |
| Apr 15, 2026 | 153.00 | 159.00 | 154.00 | 155.00 | 155.00 | 1.31% | 664 |
| Apr 14, 2026 | 166.00 | 166.00 | 151.00 | 153.00 | 153.00 | -1.92% | 9,117 |
| Apr 13, 2026 | 158.00 | 158.00 | 149.00 | 156.00 | 156.00 | -0.64% | 5,516 |
| Apr 10, 2026 | 159.00 | 158.00 | 150.00 | 157.00 | 157.00 | -1.26% | 37,800 |
| Apr 9, 2026 | 167.00 | 167.00 | 158.00 | 159.00 | 159.00 | - | 40,228 |
| Apr 6, 2026 | 158.00 | 163.00 | 158.00 | 159.00 | 159.00 | -0.63% | 6,067 |
| Apr 3, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 1.27% | 30,333 |
| Mar 31, 2026 | 173.00 | 173.00 | 157.00 | 158.00 | 158.00 | -7.06% | 30,688 |
| Mar 30, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5.59% | 3,542 |
| Mar 27, 2026 | 155.00 | 166.00 | 152.00 | 161.00 | 161.00 | 2.55% | 30,900 |
| Mar 26, 2026 | 162.00 | 169.00 | 155.00 | 157.00 | 157.00 | - | 52,713 |
| Mar 25, 2026 | 167.00 | 170.00 | 151.00 | 157.00 | 157.00 | -5.99% | 61,922 |
| Mar 24, 2026 | 167.00 | 177.00 | 147.00 | 167.00 | 167.00 | 2.45% | 107,971 |
| Mar 23, 2026 | 167.00 | 167.00 | 161.00 | 163.00 | 163.00 | -2.40% | 18,691 |
| Mar 18, 2026 | 173.00 | 173.00 | 160.00 | 167.00 | 167.00 | -1.18% | 12,353 |
| Mar 17, 2026 | 176.00 | 176.00 | 164.00 | 169.00 | 169.00 | - | 12,818 |
| Mar 16, 2026 | 164.00 | 170.00 | 147.00 | 169.00 | 169.00 | 5.63% | 42,505 |
| Mar 13, 2026 | 161.00 | 161.00 | 148.00 | 160.00 | 160.00 | -0.62% | 113,469 |
| Mar 12, 2026 | 179.00 | 179.00 | 160.00 | 161.00 | 161.00 | -5.29% | 78,489 |
| Mar 11, 2026 | 168.00 | 181.00 | 167.00 | 170.00 | 170.00 | -6.08% | 63,899 |
| Mar 10, 2026 | 171.00 | 184.00 | 160.00 | 181.00 | 181.00 | 5.85% | 42,402 |
| Mar 9, 2026 | 187.00 | 187.00 | 169.00 | 171.00 | 171.00 | -8.06% | 4,475 |
| Mar 6, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 3.91% | 1,502 |
| Mar 5, 2026 | 178.00 | 183.00 | 176.00 | 179.00 | 179.00 | 1.70% | 15,808 |
| Mar 4, 2026 | 172.00 | 178.00 | 170.00 | 176.00 | 176.00 | 2.33% | 24,673 |
| Mar 2, 2026 | 185.00 | 185.00 | 160.00 | 172.00 | 172.00 | -2.27% | 92,416 |
| Feb 27, 2026 | 165.00 | 180.00 | 165.00 | 176.00 | 176.00 | 6.67% | 8,935 |