Clal Biotechnology Industries Ltd. (TLV:CBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 32.20
-1.60 (-4.73%)
At close: Dec 4, 2025
TLV:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.80 | 33.80 | 31.10 | 32.20 | 32.20 | -4.73% | 898,626 |
| Dec 3, 2025 | 31.70 | 34.50 | 31.30 | 33.80 | 33.80 | 6.62% | 91,877 |
| Dec 2, 2025 | 31.70 | 31.70 | 31.50 | 31.70 | 31.70 | - | 2,035 |
| Dec 1, 2025 | 32.10 | 32.10 | 31.10 | 31.70 | 31.70 | -1.25% | 27,692 |
| Nov 30, 2025 | 32.30 | 32.30 | 31.50 | 32.10 | 32.10 | -0.62% | 65,001 |
| Nov 27, 2025 | 33.10 | 34.50 | 32.00 | 32.30 | 32.30 | -2.42% | 42,330 |
| Nov 26, 2025 | 34.00 | 34.60 | 33.00 | 33.10 | 33.10 | -2.65% | 54,400 |
| Nov 25, 2025 | 34.40 | 34.70 | 34.00 | 34.00 | 34.00 | -1.16% | 148,759 |
| Nov 24, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | 1.18% | 638,841 |
| Nov 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 162,000 |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 162,200 |
| Nov 19, 2025 | 33.20 | 35.10 | 33.20 | 34.00 | 34.00 | 2.41% | 211,999 |
| Nov 18, 2025 | 34.50 | 34.50 | 31.80 | 33.20 | 33.20 | -0.90% | 1,001 |
| Nov 17, 2025 | 33.50 | 33.70 | 33.50 | 33.50 | 33.50 | - | 85,413 |
| Nov 16, 2025 | 33.40 | 34.90 | 32.00 | 33.50 | 33.50 | 0.30% | 38,900 |
| Nov 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 29,880 |
| Nov 12, 2025 | 32.50 | 34.90 | 32.60 | 33.40 | 33.40 | 2.77% | 13,400 |
| Nov 11, 2025 | 32.30 | 36.00 | 32.30 | 32.50 | 32.50 | 0.62% | 257,262 |
| Nov 10, 2025 | 31.20 | 32.70 | 31.20 | 32.30 | 32.30 | 3.53% | 193,147 |
| Nov 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 311,012 |
| Nov 5, 2025 | 31.80 | 32.50 | 31.00 | 31.20 | 31.20 | -1.89% | 127,848 |
| Nov 4, 2025 | 31.30 | 32.60 | 31.20 | 31.80 | 31.80 | 1.60% | 16,461 |
| Nov 3, 2025 | 31.10 | 32.20 | 31.00 | 31.30 | 31.30 | 0.32% | 84,822 |
| Nov 2, 2025 | 31.60 | 32.20 | 31.00 | 31.20 | 31.20 | -1.27% | 214,266 |
| Oct 30, 2025 | 32.20 | 32.70 | 31.10 | 31.60 | 31.60 | - | 96,230 |
| Oct 29, 2025 | 31.00 | 32.00 | 31.90 | 31.60 | 31.60 | 1.94% | 3,406 |
| Oct 28, 2025 | 32.40 | 32.40 | 30.40 | 31.00 | 31.00 | -2.52% | 88,272 |
| Oct 27, 2025 | 32.40 | 32.40 | 31.40 | 31.80 | 31.80 | -1.85% | 16,389 |
| Oct 26, 2025 | 31.90 | 32.40 | 31.50 | 32.40 | 32.40 | 1.57% | 19,600 |
| Oct 23, 2025 | 31.90 | 31.90 | 31.10 | 31.90 | 31.90 | - | 149,474 |
| Oct 22, 2025 | 32.10 | 32.60 | 31.20 | 31.90 | 31.90 | -0.62% | 91,038 |
| Oct 21, 2025 | 31.90 | 32.30 | 31.00 | 32.10 | 32.10 | 0.63% | 216,641 |
| Oct 20, 2025 | 35.90 | 35.90 | 31.30 | 31.90 | 31.90 | -5.06% | 845,726 |
| Oct 19, 2025 | 35.70 | 34.50 | 33.30 | 33.60 | 33.60 | -5.88% | 291,797 |
| Oct 16, 2025 | 37.00 | 37.00 | 34.40 | 35.70 | 35.70 | -1.11% | 43,598 |
| Oct 15, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 47,645 |
| Oct 12, 2025 | 38.30 | 37.30 | 35.00 | 36.10 | 36.10 | -5.74% | 154,538 |
| Oct 9, 2025 | 38.70 | 37.00 | 37.00 | 38.30 | 38.30 | -1.03% | 1,300 |
| Oct 8, 2025 | 39.00 | 39.00 | 37.90 | 38.70 | 38.70 | -1.02% | 25,758 |
| Oct 5, 2025 | 39.50 | 40.90 | 38.00 | 39.10 | 39.10 | 0.26% | 15,600 |
| Sep 30, 2025 | 38.20 | 39.70 | 37.00 | 39.00 | 39.00 | 4.56% | 71,392 |
| Sep 29, 2025 | 36.00 | 38.30 | 36.00 | 37.30 | 37.30 | 3.61% | 85,417 |
| Sep 28, 2025 | 35.10 | 36.70 | 34.50 | 36.00 | 36.00 | 2.56% | 141,824 |
| Sep 25, 2025 | 37.40 | 37.40 | 34.20 | 35.10 | 35.10 | -6.15% | 133,369 |
| Sep 21, 2025 | 37.50 | 38.10 | 36.30 | 37.40 | 37.40 | -0.27% | 126,937 |
| Sep 18, 2025 | 38.20 | 39.50 | 36.20 | 37.50 | 37.50 | -1.83% | 95,817 |
| Sep 17, 2025 | 38.00 | 39.50 | 38.00 | 38.20 | 38.20 | -3.29% | 118,913 |
| Sep 16, 2025 | 40.40 | 40.10 | 38.00 | 39.50 | 39.50 | -2.23% | 258,260 |
| Sep 15, 2025 | 42.80 | 42.80 | 37.90 | 40.40 | 40.40 | -5.61% | 351,912 |
| Sep 14, 2025 | 41.10 | 44.00 | 41.10 | 42.80 | 42.80 | 4.14% | 263,123 |
| Sep 11, 2025 | 37.30 | 42.20 | 38.00 | 41.10 | 41.10 | 10.19% | 915,533 |
| Sep 10, 2025 | 37.10 | 37.70 | 36.50 | 37.30 | 37.30 | 3.04% | 258,227 |
| Sep 9, 2025 | 35.80 | 36.50 | 35.80 | 36.20 | 36.20 | 1.12% | 158,506 |
| Sep 8, 2025 | 35.80 | 37.30 | 35.80 | 35.80 | 35.80 | - | 218,737 |
| Sep 7, 2025 | 32.00 | 36.50 | 32.00 | 35.80 | 35.80 | 11.87% | 287,490 |
| Sep 4, 2025 | 32.00 | 33.40 | 31.60 | 32.00 | 32.00 | 1.27% | 194,970 |
| Sep 3, 2025 | 31.50 | 32.00 | 31.50 | 31.60 | 31.60 | 0.32% | 344,740 |
| Sep 2, 2025 | 31.50 | 31.80 | 31.50 | 31.50 | 31.50 | - | 275,389 |
| Sep 1, 2025 | 29.30 | 32.00 | 29.30 | 31.50 | 31.50 | 7.51% | 246,303 |
| Aug 31, 2025 | 29.30 | 30.70 | 29.00 | 29.30 | 29.30 | - | 211,609 |
| Aug 28, 2025 | 29.60 | 30.80 | 29.00 | 29.30 | 29.30 | -2.33% | 288,239 |
| Aug 27, 2025 | 30.10 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 7,342 |
| Aug 26, 2025 | 30.10 | 30.40 | 30.40 | 30.10 | 30.10 | - | 100 |
| Aug 25, 2025 | 30.40 | 30.60 | 29.60 | 30.10 | 30.10 | -0.99% | 102,980 |
| Aug 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 10,000 |
| Aug 21, 2025 | 30.00 | 30.50 | 30.00 | 30.40 | 30.40 | -1.94% | 4,883 |
| Aug 19, 2025 | 30.60 | 31.70 | 30.60 | 31.00 | 31.00 | 1.31% | 17,187 |
| Aug 18, 2025 | 31.00 | 30.90 | 30.60 | 30.60 | 30.60 | -1.29% | 42,225 |
| Aug 17, 2025 | 31.70 | 31.00 | 31.00 | 31.00 | 31.00 | -2.21% | 48,227 |
| Aug 14, 2025 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | 0.32% | 15,018 |
| Aug 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 834 |
| Aug 12, 2025 | 32.60 | 32.00 | 30.70 | 31.60 | 31.60 | -3.07% | 63,843 |
| Aug 6, 2025 | 32.80 | 32.80 | 30.30 | 32.60 | 32.60 | -0.61% | 2,104 |
| Aug 5, 2025 | 33.00 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | 8,000 |
| Aug 4, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | - | 20,001 |
| Jul 31, 2025 | 32.00 | 33.60 | 31.90 | 33.00 | 33.00 | 4.76% | 189,259 |
| Jul 30, 2025 | 31.50 | 32.20 | 30.10 | 31.50 | 31.50 | 4.30% | 153,256 |
| Jul 29, 2025 | 30.40 | 30.10 | 30.10 | 30.20 | 30.20 | -0.66% | 3,587 |
| Jul 28, 2025 | 30.40 | 30.50 | 30.40 | 30.40 | 30.40 | -0.33% | 46,691 |
| Jul 27, 2025 | 30.60 | 30.50 | 30.50 | 30.50 | 30.50 | -0.33% | 15,000 |
| Jul 24, 2025 | 30.70 | 30.80 | 30.20 | 30.60 | 30.60 | -0.33% | 11,454 |
| Jul 23, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | -0.32% | 97,507 |
| Jul 22, 2025 | 29.90 | 30.80 | 29.90 | 30.80 | 30.80 | 2.67% | 50,816 |
| Jul 21, 2025 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | 0.33% | 10,561 |
| Jul 20, 2025 | 29.90 | 31.50 | 30.00 | 29.90 | 29.90 | - | 2,166 |
| Jul 17, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | - | 18,067 |
| Jul 16, 2025 | 30.00 | 30.00 | 29.60 | 29.90 | 29.90 | -0.33% | 14,257 |
| Jul 15, 2025 | 29.70 | 31.20 | 29.70 | 30.00 | 30.00 | 1.01% | 33,556 |
| Jul 14, 2025 | 30.20 | 30.00 | 29.60 | 29.70 | 29.70 | -1.66% | 23,601 |
| Jul 13, 2025 | 30.40 | 29.80 | 29.80 | 30.20 | 30.20 | -0.66% | 1,660 |
| Jul 10, 2025 | 30.30 | 31.00 | 30.20 | 30.40 | 30.40 | 0.33% | 12,600 |
| Jul 9, 2025 | 30.70 | 31.10 | 30.10 | 30.30 | 30.30 | -1.30% | 35,185 |
| Jul 8, 2025 | 30.90 | 30.20 | 30.20 | 30.70 | 30.70 | -0.65% | 1,962 |
| Jul 7, 2025 | 30.60 | 31.80 | 30.60 | 30.90 | 30.90 | 0.98% | 20,709 |
| Jul 6, 2025 | 31.10 | 32.40 | 30.00 | 30.60 | 30.60 | -1.61% | 62,376 |
| Jul 3, 2025 | 30.90 | 32.00 | 30.70 | 31.10 | 31.10 | 0.65% | 70,771 |
| Jul 2, 2025 | 30.50 | 31.00 | 30.60 | 30.90 | 30.90 | 1.31% | 8,465 |
| Jul 1, 2025 | 30.90 | 31.00 | 30.40 | 30.50 | 30.50 | -1.29% | 7,045 |
| Jun 30, 2025 | 30.20 | 31.20 | 30.60 | 30.90 | 30.90 | 2.32% | 64,680 |
| Jun 29, 2025 | 30.10 | 30.60 | 30.60 | 30.20 | 30.20 | 0.33% | 1,800 |