Israel Acquisitions Corp (ISRL)
NASDAQ: ISRL · Real-Time Price · USD
12.06
+0.01 (0.06%)
At close: May 9, 2025, 4:00 PM
11.81
-0.25 (-2.05%)
After-hours: May 9, 2025, 4:21 PM EDT
Israel Acquisitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.15 | 12.15 | 11.95 | 12.06 | 12.06 | 0.07% | 3,276 |
| May 8, 2025 | 11.65 | 12.50 | 11.65 | 12.05 | 12.05 | 0.47% | 19,578 |
| May 7, 2025 | 12.15 | 12.20 | 11.77 | 11.99 | 11.99 | 0.20% | 5,213 |
| May 6, 2025 | 12.26 | 12.26 | 11.91 | 11.97 | 11.97 | -1.07% | 584 |
| May 5, 2025 | 12.15 | 12.40 | 11.91 | 12.10 | 12.10 | -2.50% | 4,315 |
| May 2, 2025 | 12.30 | 12.50 | 11.91 | 12.41 | 12.41 | 1.81% | 10,181 |
| May 1, 2025 | 12.14 | 12.43 | 12.14 | 12.19 | 12.19 | 0.99% | 29,603 |
| Apr 30, 2025 | 11.94 | 12.40 | 11.65 | 12.07 | 12.07 | -1.47% | 56,352 |
| Apr 29, 2025 | 12.51 | 12.89 | 11.89 | 12.25 | 12.25 | 1.24% | 110,347 |
| Apr 28, 2025 | 11.68 | 12.35 | 11.68 | 12.10 | 12.10 | 3.42% | 214,387 |
| Apr 25, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2.18% | 5,101 |
| Apr 24, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 63 |
| Apr 23, 2025 | 11.71 | 11.71 | 11.45 | 11.45 | 11.45 | -1.97% | 1,258 |
| Apr 22, 2025 | 11.58 | 11.68 | 11.58 | 11.68 | 11.68 | 0.78% | 482 |
| Apr 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 27 |
| Apr 17, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 60 |
| Apr 16, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% | 292 |
| Apr 15, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 1,195 |
| Apr 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 34 |
| Apr 11, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 41 |
| Apr 10, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.09% | 161 |
| Apr 9, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - | 85 |
| Apr 8, 2025 | 11.64 | 11.64 | 11.57 | 11.57 | 11.57 | 0.17% | 1,801 |
| Apr 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 34 |
| Apr 4, 2025 | 11.55 | 11.56 | 11.55 | 11.55 | 11.55 | - | 4,333 |
| Apr 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 50 |
| Apr 2, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 170 |
| Apr 1, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.79% | 167 |
| Mar 31, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 93 |
| Mar 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 12 |
| Mar 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 6 |
| Mar 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 103 |
| Mar 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 13 |
| Mar 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 97 |
| Mar 21, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 29 |
| Mar 20, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 53 |
| Mar 19, 2025 | 11.50 | 11.50 | 11.46 | 11.46 | 11.46 | 0.35% | 210 |
| Mar 18, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% | 20,116 |
| Mar 17, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.35% | 428 |
| Mar 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 772 |
| Mar 13, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 0.61% | 389 |
| Mar 12, 2025 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | -0.52% | 11,187 |
| Mar 11, 2025 | 11.43 | 11.49 | 11.43 | 11.49 | 11.49 | -0.09% | 515 |
| Mar 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 274 |
| Mar 7, 2025 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | -0.43% | 981 |
| Mar 6, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 36 |
| Mar 5, 2025 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 0.43% | 2,621 |
| Mar 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 606 |
| Mar 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 141 |
| Feb 28, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | -0.56% | 2,852 |