Israel Acquisitions Corp (ISRL)
NASDAQ: ISRL · Real-Time Price · USD
12.55
-0.21 (-1.65%)
Jun 5, 2025, 4:00 PM - Market closed
Israel Acquisitions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 12.45 | 12.81 | 12.41 | 12.65 | - | -0.90% | 12,290 |
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 |
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 |