Israel Acquisitions Corp (ISRL)
NASDAQ: ISRL · Real-Time Price · USD
12.57
-0.02 (-0.16%)
At close: Jun 27, 2025, 4:00 PM
12.75
+0.18 (1.43%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Israel Acquisitions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.78 | 12.78 | 12.55 | 12.58 | 12.58 | -0.08% | 4,630 |
| Jun 26, 2025 | 12.60 | 13.00 | 12.56 | 12.59 | 12.59 | -2.40% | 6,930 |
| Jun 25, 2025 | 13.00 | 13.00 | 12.55 | 12.90 | 12.90 | 2.14% | 16,133 |
| Jun 24, 2025 | 12.97 | 12.99 | 12.55 | 12.63 | 12.63 | -0.39% | 28,680 |
| Jun 23, 2025 | 12.90 | 13.19 | 12.55 | 12.68 | 12.68 | -1.55% | 7,716 |
| Jun 20, 2025 | 12.81 | 12.92 | 12.56 | 12.88 | 12.88 | 1.42% | 14,887 |
| Jun 18, 2025 | 12.56 | 13.24 | 12.56 | 12.70 | 12.70 | 0.79% | 25,844 |
| Jun 17, 2025 | 12.75 | 13.23 | 12.53 | 12.60 | 12.60 | -1.79% | 13,940 |
| Jun 16, 2025 | 13.85 | 13.85 | 12.31 | 12.83 | 12.83 | -3.71% | 52,779 |
| Jun 13, 2025 | 12.42 | 13.90 | 12.31 | 13.33 | 13.33 | 7.28% | 116,041 |
| Jun 12, 2025 | 12.50 | 12.76 | 12.39 | 12.42 | 12.42 | 0.01% | 5,939 |
| Jun 11, 2025 | 12.83 | 12.83 | 12.42 | 12.42 | 12.42 | -1.11% | 2,707 |
| Jun 10, 2025 | 12.50 | 12.64 | 12.44 | 12.56 | 12.56 | -0.32% | 4,825 |
| Jun 9, 2025 | 12.80 | 12.89 | 12.59 | 12.60 | 12.60 | 1.37% | 19,189 |
| Jun 6, 2025 | 12.79 | 12.80 | 12.33 | 12.43 | 12.43 | -1.66% | 33,397 |
| Jun 5, 2025 | 12.45 | 12.81 | 12.41 | 12.64 | 12.64 | -0.94% | 12,768 |
| Jun 4, 2025 | 12.75 | 13.00 | 12.41 | 12.76 | 12.76 | -1.09% | 6,971 |
| Jun 3, 2025 | 12.88 | 13.40 | 12.63 | 12.90 | 12.90 | 0.43% | 6,868 |
| Jun 2, 2025 | 12.73 | 12.90 | 12.61 | 12.85 | 12.85 | 0.90% | 6,514 |
| May 30, 2025 | 12.99 | 13.00 | 12.41 | 12.73 | 12.73 | 0.71% | 3,187 |
| May 29, 2025 | 12.57 | 12.90 | 12.56 | 12.64 | 12.64 | -0.47% | 9,993 |
| May 28, 2025 | 12.50 | 12.95 | 12.50 | 12.70 | 12.70 | -1.55% | 3,777 |
| May 27, 2025 | 12.95 | 12.95 | 12.65 | 12.90 | 12.90 | 0.08% | 1,780 |
| May 23, 2025 | 12.53 | 12.95 | 12.26 | 12.89 | 12.89 | 2.34% | 18,177 |
| May 22, 2025 | 12.41 | 12.80 | 12.41 | 12.60 | 12.60 | 0.56% | 19,156 |
| May 21, 2025 | 12.60 | 12.79 | 12.16 | 12.53 | 12.53 | 0.20% | 18,025 |
| May 20, 2025 | 12.51 | 12.80 | 12.29 | 12.50 | 12.50 | 0.81% | 24,189 |
| May 19, 2025 | 12.47 | 12.67 | 12.10 | 12.40 | 12.40 | -2.17% | 3,739 |
| May 16, 2025 | 12.50 | 12.75 | 12.30 | 12.68 | 12.68 | 3.05% | 11,336 |
| May 15, 2025 | 12.50 | 12.82 | 12.30 | 12.30 | 12.30 | -1.76% | 7,988 |
| May 14, 2025 | 12.81 | 13.51 | 12.25 | 12.52 | 12.52 | -6.78% | 27,417 |
| May 13, 2025 | 12.15 | 14.00 | 12.05 | 13.43 | 13.43 | 10.81% | 92,394 |
| May 12, 2025 | 12.01 | 12.18 | 11.96 | 12.12 | 12.12 | 0.51% | 6,618 |
| 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 |