Clal Biotechnology Industries Ltd. (TLV:CBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 33.70
+1.20 (3.69%)
Apr 29, 2026, 10:15 AM IDT
TLV:CBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.00 | 34.00 | 31.10 | 32.50 | 32.50 | -3.56% | 8,131 |
| Apr 27, 2026 | 33.60 | 33.90 | 33.90 | 33.70 | 33.70 | 0.30% | 3,000 |
| Apr 24, 2026 | 32.50 | 34.00 | 33.00 | 33.60 | 33.60 | 3.38% | 11,650 |
| Apr 23, 2026 | 32.30 | 33.30 | 33.30 | 32.50 | 32.50 | 0.62% | 1,600 |
| Apr 20, 2026 | 34.00 | 33.80 | 30.30 | 32.30 | 32.30 | -5.00% | 4,672 |
| Apr 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,500 |
| Apr 15, 2026 | 34.30 | 34.30 | 31.20 | 34.00 | 34.00 | -0.29% | 218,794 |
| Apr 14, 2026 | 33.50 | 34.30 | 32.90 | 34.10 | 34.10 | 1.79% | 203,482 |
| Apr 13, 2026 | 33.60 | 33.80 | 30.90 | 33.50 | 33.50 | -0.30% | 181,003 |
| Apr 10, 2026 | 32.50 | 33.70 | 32.50 | 33.60 | 33.60 | 3.38% | 213,811 |
| Apr 9, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 102,828 |
| Apr 6, 2026 | 31.90 | 33.00 | 31.90 | 32.50 | 32.50 | 1.88% | 88,570 |
| Apr 3, 2026 | 32.20 | 32.20 | 31.10 | 31.90 | 31.90 | 3.24% | 48,316 |
| Mar 31, 2026 | 31.00 | 31.00 | 30.80 | 30.90 | 30.90 | 1.98% | 29,243 |
| Mar 30, 2026 | 30.20 | 30.80 | 28.00 | 30.30 | 30.30 | 3.77% | 242,754 |
| Mar 27, 2026 | 28.20 | 29.70 | 28.00 | 29.20 | 29.20 | 3.55% | 24,423 |
| Mar 26, 2026 | 29.70 | 29.70 | 26.70 | 28.20 | 28.20 | 0.71% | 37,007 |
| Mar 25, 2026 | 27.30 | 28.10 | 27.70 | 28.00 | 28.00 | 2.56% | 212,094 |
| Mar 24, 2026 | 27.20 | 27.60 | 27.30 | 27.30 | 27.30 | 0.37% | 74,002 |
| Mar 23, 2026 | 27.90 | 28.00 | 26.10 | 27.20 | 27.20 | -2.51% | 73,879 |
| Mar 20, 2026 | 27.90 | 28.00 | 27.80 | 27.90 | 27.90 | - | 38,700 |
| Mar 19, 2026 | 28.10 | 28.20 | 27.20 | 27.90 | 27.90 | -0.71% | 77,323 |
| Mar 18, 2026 | 27.70 | 29.00 | 28.90 | 28.10 | 28.10 | 1.44% | 2,390 |
| Mar 17, 2026 | 28.50 | 28.20 | 27.50 | 27.70 | 27.70 | -2.81% | 148,737 |
| Mar 16, 2026 | 28.90 | 29.00 | 28.50 | 28.50 | 28.50 | -1.38% | 27,024 |
| Mar 13, 2026 | 28.60 | 30.30 | 28.60 | 28.90 | 28.90 | 1.05% | 127,048 |
| Mar 12, 2026 | 30.20 | 30.20 | 28.50 | 28.60 | 28.60 | -1.04% | 9,433 |
| Mar 11, 2026 | 28.70 | 29.00 | 28.70 | 28.90 | 28.90 | -2.69% | 47,849 |
| Mar 9, 2026 | 29.60 | 30.20 | 30.10 | 29.70 | 29.70 | 0.34% | 1,928 |
| Mar 6, 2026 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | 0.34% | 17,119 |
| Mar 5, 2026 | 30.20 | 30.20 | 29.50 | 29.50 | 29.50 | -2.32% | 298,139 |
| Mar 4, 2026 | 31.40 | 31.40 | 28.50 | 30.20 | 30.20 | 1.68% | 94,464 |
| Mar 2, 2026 | 29.00 | 31.50 | 29.20 | 29.70 | 29.70 | 2.41% | 38,314 |
| Feb 27, 2026 | 29.70 | 29.10 | 29.00 | 29.00 | 29.00 | -2.36% | 43,660 |
| Feb 26, 2026 | 29.30 | 30.50 | 29.30 | 29.70 | 29.70 | 1.37% | 4,047 |
| Feb 25, 2026 | 30.60 | 30.60 | 29.00 | 29.30 | 29.30 | - | 152,278 |
| Feb 24, 2026 | 30.40 | 30.40 | 29.20 | 29.30 | 29.30 | -1.68% | 38,221 |
| Feb 23, 2026 | 30.90 | 30.90 | 29.80 | 29.80 | 29.80 | -0.67% | 113,690 |
| Feb 20, 2026 | 31.40 | 31.40 | 29.90 | 30.00 | 30.00 | -0.99% | 85,487 |
| Feb 19, 2026 | 31.00 | 30.40 | 30.30 | 30.30 | 30.30 | -2.26% | 91,495 |
| Feb 18, 2026 | 31.00 | 30.20 | 30.20 | 31.00 | 31.00 | - | 75 |
| Feb 17, 2026 | 32.20 | 32.20 | 32.20 | 31.00 | 31.00 | - | 62 |
| Feb 16, 2026 | 31.10 | 32.50 | 31.00 | 31.00 | 31.00 | -0.32% | 155,993 |
| Feb 13, 2026 | 32.30 | 33.00 | 31.10 | 31.10 | 31.10 | -3.72% | 8,002 |
| Feb 12, 2026 | 32.10 | 32.80 | 32.80 | 32.30 | 32.30 | 0.62% | 2,000 |
| Feb 11, 2026 | 30.10 | 32.90 | 30.10 | 32.10 | 32.10 | 1.26% | 11,800 |
| Feb 10, 2026 | 30.90 | 32.60 | 31.00 | 31.70 | 31.70 | 2.59% | 28,000 |
| Feb 9, 2026 | 31.70 | 31.90 | 30.10 | 30.90 | 30.90 | -2.22% | 32,207 |
| Feb 6, 2026 | 31.00 | 31.90 | 31.80 | 31.60 | 31.60 | 1.94% | 4,750 |
| Feb 5, 2026 | 31.10 | 31.90 | 29.40 | 31.00 | 31.00 | -0.32% | 70,171 |
| Feb 4, 2026 | 31.10 | 32.00 | 30.10 | 31.10 | 31.10 | - | 26,673 |
| Feb 3, 2026 | 31.80 | 31.80 | 31.00 | 31.10 | 31.10 | 3.32% | 234,377 |
| Feb 2, 2026 | 30.10 | 31.50 | 30.00 | 30.10 | 30.10 | -2.59% | 35,489 |
| Jan 30, 2026 | 30.20 | 31.80 | 29.90 | 30.90 | 30.90 | 2.32% | 23,085 |
| Jan 29, 2026 | 31.90 | 31.90 | 30.10 | 30.20 | 30.20 | - | 613,241 |
| Jan 28, 2026 | 30.60 | 32.90 | 29.90 | 30.20 | 30.20 | -1.31% | 335,984 |
| Jan 27, 2026 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -4.37% | 482,773 |
| Jan 26, 2026 | 33.30 | 33.30 | 30.60 | 32.00 | 32.00 | -3.90% | 313,930 |
| Jan 23, 2026 | 33.80 | 33.70 | 32.40 | 33.30 | 33.30 | -1.48% | 3,475 |
| Jan 22, 2026 | 33.80 | 33.70 | 33.70 | 33.80 | 33.80 | - | 2,958 |
| Jan 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 80,000 |
| Jan 19, 2026 | 33.10 | 34.90 | 32.90 | 33.80 | 33.80 | 2.11% | 11,410 |
| Jan 15, 2026 | 32.00 | 35.00 | 31.00 | 33.10 | 33.10 | 3.44% | 73,705 |
| Jan 14, 2026 | 32.30 | 32.00 | 32.00 | 32.00 | 32.00 | -0.93% | 27,004 |
| Jan 13, 2026 | 32.90 | 33.10 | 31.50 | 32.30 | 32.30 | -1.82% | 27,233 |
| Jan 12, 2026 | 33.20 | 33.40 | 31.00 | 32.90 | 32.90 | -0.90% | 80,390 |
| Jan 9, 2026 | 32.00 | 33.50 | 31.10 | 33.20 | 33.20 | 3.75% | 314,907 |
| Jan 8, 2026 | 32.40 | 32.40 | 31.00 | 32.00 | 32.00 | -1.23% | 155,111 |
| Jan 7, 2026 | 32.80 | 33.10 | 31.00 | 32.40 | 32.40 | -1.22% | 13,739 |
| Jan 6, 2026 | 32.50 | 33.20 | 33.20 | 32.80 | 32.80 | 0.92% | 2,400 |
| Jan 5, 2026 | 32.40 | 33.20 | 32.50 | 32.50 | 32.50 | 0.31% | 152,958 |
| Jan 1, 2026 | 30.40 | 33.50 | 30.20 | 32.40 | 32.40 | 6.58% | 15,152 |
| Dec 31, 2025 | 30.70 | 31.40 | 30.00 | 30.40 | 30.40 | -0.98% | 276,494 |
| Dec 30, 2025 | 30.90 | 32.00 | 30.50 | 30.70 | 30.70 | -0.65% | 54,567 |
| Dec 29, 2025 | 30.50 | 31.00 | 30.40 | 30.90 | 30.90 | 1.31% | 215,160 |
| Dec 28, 2025 | 30.70 | 32.00 | 30.40 | 30.50 | 30.50 | -0.65% | 105,777 |
| Dec 25, 2025 | 30.70 | 31.10 | 30.50 | 30.70 | 30.70 | -1.29% | 146,405 |
| Dec 24, 2025 | 32.40 | 32.40 | 30.40 | 31.10 | 31.10 | -4.01% | 457,308 |
| Dec 23, 2025 | 31.00 | 32.80 | 31.00 | 32.40 | 32.40 | 4.52% | 169,137 |
| Dec 22, 2025 | 31.60 | 31.90 | 30.30 | 31.00 | 31.00 | -1.90% | 304,385 |
| Dec 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 84,367 |
| Dec 18, 2025 | 31.30 | 32.50 | 31.30 | 31.60 | 31.60 | 0.96% | 21,943 |
| Dec 17, 2025 | 32.30 | 32.80 | 31.10 | 31.30 | 31.30 | -3.10% | 147,087 |
| Dec 16, 2025 | 31.30 | 33.00 | 31.30 | 32.30 | 32.30 | 0.31% | 14,052 |
| Dec 15, 2025 | 32.40 | 33.00 | 31.20 | 32.20 | 32.20 | -0.62% | 41,237 |
| Dec 14, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | - | 441,025 |
| Dec 11, 2025 | 31.70 | 33.30 | 32.30 | 32.40 | 32.40 | 2.21% | 67,381 |
| Dec 10, 2025 | 31.70 | 33.60 | 31.60 | 31.70 | 31.70 | - | 68,000 |
| Dec 9, 2025 | 33.00 | 33.90 | 31.60 | 31.70 | 31.70 | -3.94% | 147,759 |
| Dec 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.30% | 19,630 |
| Dec 7, 2025 | 32.20 | 33.30 | 33.00 | 33.10 | 33.10 | 2.80% | 13,106 |
| 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 |