Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 20,980
+380 (1.84%)
Mar 5, 2026, 10:14 AM IDT
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20,650.00 | 20,650.00 | 20,260.00 | 20,600.00 | 20,600.00 | 2.74% | 3,357 |
| Mar 2, 2026 | 20,190.00 | 20,270.00 | 19,690.00 | 20,050.00 | 20,050.00 | 4.48% | 5,238 |
| Feb 27, 2026 | 19,270.00 | 19,910.00 | 19,190.00 | 19,190.00 | 19,190.00 | -2.34% | 2,409 |
| Feb 26, 2026 | 19,690.00 | 20,100.00 | 19,260.00 | 19,650.00 | 19,650.00 | -0.20% | 1,157 |
| Feb 25, 2026 | 20,270.00 | 20,630.00 | 19,260.00 | 19,690.00 | 19,690.00 | -2.86% | 1,981 |
| Feb 24, 2026 | 20,560.00 | 21,290.00 | 20,000.00 | 20,270.00 | 20,270.00 | -1.41% | 1,765 |
| Feb 23, 2026 | 20,780.00 | 20,970.00 | 20,300.00 | 20,560.00 | 20,560.00 | -1.06% | 1,345 |
| Feb 20, 2026 | 20,840.00 | 20,870.00 | 20,590.00 | 20,780.00 | 20,780.00 | -0.29% | 270 |
| Feb 19, 2026 | 20,860.00 | 21,100.00 | 20,630.00 | 20,840.00 | 20,840.00 | -0.10% | 2,229 |
| Feb 18, 2026 | 20,490.00 | 20,860.00 | 20,440.00 | 20,860.00 | 20,860.00 | 2.36% | 1,990 |
| Feb 17, 2026 | 20,300.00 | 20,500.00 | 20,120.00 | 20,380.00 | 20,380.00 | 0.39% | 1,750 |
| Feb 16, 2026 | 20,250.00 | 20,540.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1.30% | 3,006 |
| Feb 13, 2026 | 20,190.00 | 20,190.00 | 19,810.00 | 20,040.00 | 20,040.00 | -0.74% | 1,682 |
| Feb 12, 2026 | 20,060.00 | 20,250.00 | 19,820.00 | 20,190.00 | 20,190.00 | 0.65% | 1,708 |
| Feb 11, 2026 | 20,250.00 | 20,250.00 | 19,770.00 | 20,060.00 | 20,060.00 | 0.05% | 2,360 |
| Feb 10, 2026 | 20,140.00 | 20,750.00 | 19,820.00 | 20,050.00 | 20,050.00 | 0.75% | 3,532 |
| Feb 9, 2026 | 19,820.00 | 20,180.00 | 19,640.00 | 19,900.00 | 19,900.00 | 0.40% | 1,839 |
| Feb 6, 2026 | 19,800.00 | 19,900.00 | 19,430.00 | 19,820.00 | 19,820.00 | 0.10% | 769 |
| Feb 5, 2026 | 19,800.00 | 19,970.00 | 19,580.00 | 19,800.00 | 19,800.00 | - | 39,920 |
| Feb 4, 2026 | 19,960.00 | 19,990.00 | 19,410.00 | 19,800.00 | 19,800.00 | -0.25% | 3,761 |
| Feb 3, 2026 | 19,990.00 | 19,990.00 | 19,590.00 | 19,850.00 | 19,850.00 | -0.15% | 3,238 |
| Feb 2, 2026 | 19,750.00 | 19,990.00 | 19,210.00 | 19,880.00 | 19,880.00 | 2.32% | 3,087 |
| Jan 30, 2026 | 19,590.00 | 19,660.00 | 18,850.00 | 19,430.00 | 19,430.00 | -0.82% | 887 |
| Jan 29, 2026 | 19,320.00 | 19,600.00 | 19,340.00 | 19,590.00 | 19,590.00 | 1.40% | 1,216 |
| Jan 28, 2026 | 19,500.00 | 19,660.00 | 19,120.00 | 19,320.00 | 19,320.00 | -0.92% | 1,708 |
| Jan 27, 2026 | 19,600.00 | 19,650.00 | 19,360.00 | 19,500.00 | 19,500.00 | -0.41% | 4,166 |
| Jan 26, 2026 | 19,370.00 | 19,640.00 | 19,410.00 | 19,580.00 | 19,580.00 | 1.08% | 1,261 |
| Jan 23, 2026 | 19,430.00 | 19,500.00 | 19,190.00 | 19,370.00 | 19,370.00 | -0.31% | 1,605 |
| Jan 22, 2026 | 19,310.00 | 19,690.00 | 19,200.00 | 19,430.00 | 19,430.00 | 0.62% | 1,946 |
| Jan 21, 2026 | 19,770.00 | 19,820.00 | 19,180.00 | 19,310.00 | 19,310.00 | -0.46% | 957 |
| Jan 20, 2026 | 19,260.00 | 19,740.00 | 19,260.00 | 19,400.00 | 19,400.00 | -0.72% | 1,723 |
| Jan 19, 2026 | 19,420.00 | 19,900.00 | 19,030.00 | 19,540.00 | 19,540.00 | 0.62% | 3,327 |
| Jan 16, 2026 | 19,610.00 | 20,060.00 | 19,420.00 | 19,420.00 | 19,420.00 | -0.97% | 4,894 |
| Jan 15, 2026 | 19,520.00 | 20,000.00 | 19,520.00 | 19,610.00 | 19,610.00 | -1.61% | 2,588 |
| Jan 14, 2026 | 19,990.00 | 20,000.00 | 19,250.00 | 19,930.00 | 19,930.00 | 0.40% | 2,040 |
| Jan 13, 2026 | 20,200.00 | 20,120.00 | 19,600.00 | 19,850.00 | 19,850.00 | -1.73% | 2,087 |
| Jan 12, 2026 | 20,360.00 | 20,360.00 | 19,930.00 | 20,200.00 | 20,200.00 | -0.79% | 2,326 |
| Jan 9, 2026 | 20,240.00 | 20,910.00 | 20,000.00 | 20,360.00 | 20,360.00 | 0.59% | 449 |
| Jan 8, 2026 | 20,000.00 | 20,360.00 | 19,580.00 | 20,240.00 | 20,240.00 | 1.20% | 1,856 |
| Jan 7, 2026 | 19,900.00 | 20,390.00 | 19,740.00 | 20,000.00 | 20,000.00 | 0.50% | 1,895 |
| Jan 6, 2026 | 19,900.00 | 20,500.00 | 19,850.00 | 19,900.00 | 19,900.00 | - | 4,346 |
| Jan 5, 2026 | 19,640.00 | 19,960.00 | 19,620.00 | 19,900.00 | 19,900.00 | 1.32% | 2,997 |
| Jan 1, 2026 | 18,700.00 | 19,960.00 | 18,700.00 | 19,640.00 | 19,640.00 | 5.03% | 1,935 |
| Dec 31, 2025 | 18,950.00 | 19,190.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.32% | 3,146 |
| Dec 30, 2025 | 18,670.00 | 18,950.00 | 18,450.00 | 18,950.00 | 18,950.00 | 1.50% | 2,210 |
| Dec 29, 2025 | 18,790.00 | 18,810.00 | 18,530.00 | 18,670.00 | 18,670.00 | -0.74% | 2,378 |
| Dec 28, 2025 | 18,770.00 | 19,350.00 | 18,760.00 | 18,810.00 | 18,810.00 | 0.21% | 1,264 |
| Dec 25, 2025 | 18,780.00 | 18,970.00 | 18,510.00 | 18,770.00 | 18,770.00 | -0.05% | 1,080 |
| Dec 24, 2025 | 18,900.00 | 19,320.00 | 18,660.00 | 18,780.00 | 18,780.00 | -0.63% | 3,244 |
| Dec 23, 2025 | 19,040.00 | 19,680.00 | 18,630.00 | 18,900.00 | 18,900.00 | -0.74% | 12,353 |
| Dec 22, 2025 | 19,520.00 | 19,590.00 | 19,000.00 | 19,040.00 | 19,040.00 | -2.71% | 3,800 |
| Dec 21, 2025 | 19,590.00 | 19,790.00 | 19,460.00 | 19,570.00 | 19,570.00 | -0.10% | 469 |
| Dec 18, 2025 | 19,330.00 | 20,000.00 | 19,330.00 | 19,590.00 | 19,590.00 | 1.61% | 3,810 |
| Dec 17, 2025 | 19,570.00 | 19,570.00 | 18,960.00 | 19,280.00 | 19,280.00 | -1.48% | 2,678 |
| Dec 16, 2025 | 19,210.00 | 19,740.00 | 19,030.00 | 19,570.00 | 19,570.00 | -0.51% | 5,539 |
| Dec 15, 2025 | 20,100.00 | 20,220.00 | 19,410.00 | 19,670.00 | 19,670.00 | -2.62% | 2,754 |
| Dec 14, 2025 | 20,540.00 | 21,040.00 | 19,620.00 | 20,200.00 | 20,200.00 | -1.66% | 705 |
| Dec 11, 2025 | 20,750.00 | 20,650.00 | 20,360.00 | 20,540.00 | 20,540.00 | -1.01% | 1,760 |
| Dec 10, 2025 | 20,740.00 | 21,350.00 | 20,510.00 | 20,750.00 | 20,750.00 | 0.05% | 695 |
| Dec 9, 2025 | 21,060.00 | 21,060.00 | 19,930.00 | 20,740.00 | 20,740.00 | 2.07% | 3,444 |
| Dec 8, 2025 | 20,640.00 | 20,850.00 | 20,150.00 | 20,320.00 | 20,320.00 | -1.55% | 1,957 |
| Dec 7, 2025 | 20,690.00 | 21,330.00 | 20,170.00 | 20,640.00 | 20,640.00 | -2.78% | 1,181 |
| Dec 4, 2025 | 21,160.00 | 21,370.00 | 21,000.00 | 21,230.00 | 20,689.10 | 0.33% | 2,757 |
| Dec 3, 2025 | 21,140.00 | 21,450.00 | 20,550.00 | 21,160.00 | 20,620.89 | 0.09% | 1,887 |
| Dec 2, 2025 | 21,420.00 | 21,440.00 | 20,740.00 | 21,140.00 | 20,601.40 | 1.05% | 1,250 |
| Dec 1, 2025 | 20,810.00 | 21,370.00 | 20,160.00 | 20,920.00 | 20,387.00 | 0.53% | 1,862 |
| Nov 30, 2025 | 20,420.00 | 21,270.00 | 20,420.00 | 20,810.00 | 20,279.81 | 1.91% | 874 |
| Nov 27, 2025 | 20,940.00 | 21,280.00 | 20,380.00 | 20,420.00 | 19,899.74 | -4.27% | 1,600 |
| Nov 26, 2025 | 21,850.00 | 21,850.00 | 21,150.00 | 21,330.00 | 20,786.56 | -1.75% | 990 |
| Nov 25, 2025 | 22,070.00 | 22,730.00 | 21,550.00 | 21,710.00 | 21,156.88 | -1.63% | 762 |
| Nov 24, 2025 | 22,290.00 | 23,200.00 | 21,450.00 | 22,070.00 | 21,507.70 | -0.99% | 549 |
| Nov 23, 2025 | 22,430.00 | 23,500.00 | 21,800.00 | 22,290.00 | 21,722.10 | -0.62% | 397 |
| Nov 20, 2025 | 24,190.00 | 24,190.00 | 22,300.00 | 22,430.00 | 21,858.53 | -1.97% | 1,073 |
| Nov 19, 2025 | 23,250.00 | 24,150.00 | 22,420.00 | 22,880.00 | 22,297.07 | -1.59% | 815 |
| Nov 18, 2025 | 22,910.00 | 24,180.00 | 22,700.00 | 23,250.00 | 22,657.64 | 1.48% | 774 |
| Nov 17, 2025 | 23,240.00 | 23,500.00 | 22,150.00 | 22,910.00 | 22,326.30 | -1.42% | 1,267 |
| Nov 16, 2025 | 23,200.00 | 23,750.00 | 22,790.00 | 23,240.00 | 22,647.89 | 0.17% | 549 |
| Nov 13, 2025 | 22,990.00 | 23,700.00 | 22,990.00 | 23,200.00 | 22,608.91 | 0.91% | 1,583 |
| Nov 12, 2025 | 23,070.00 | 23,190.00 | 22,100.00 | 22,990.00 | 22,404.26 | -0.35% | 1,440 |
| Nov 11, 2025 | 23,140.00 | 24,440.00 | 22,850.00 | 23,070.00 | 22,482.23 | -0.30% | 838 |
| Nov 10, 2025 | 22,990.00 | 23,600.00 | 22,700.00 | 23,140.00 | 22,550.44 | 0.65% | 822 |
| Nov 9, 2025 | 23,380.00 | 23,400.00 | 22,720.00 | 22,990.00 | 22,404.26 | -1.67% | 835 |
| Nov 6, 2025 | 22,690.00 | 23,380.00 | 22,440.00 | 23,380.00 | 22,784.33 | 3.04% | 9,304 |
| Nov 5, 2025 | 22,590.00 | 22,950.00 | 22,390.00 | 22,690.00 | 22,111.91 | 0.44% | 1,339 |
| Nov 4, 2025 | 22,060.00 | 23,060.00 | 22,060.00 | 22,590.00 | 22,014.45 | 2.40% | 1,746 |
| Nov 3, 2025 | 21,340.00 | 22,270.00 | 21,080.00 | 22,060.00 | 21,497.96 | 3.37% | 1,221 |
| Nov 2, 2025 | 21,470.00 | 22,310.00 | 20,550.00 | 21,340.00 | 20,796.30 | -0.19% | 1,531 |
| Oct 30, 2025 | 20,180.00 | 21,380.00 | 20,180.00 | 21,380.00 | 20,835.28 | 5.95% | 2,167 |
| Oct 29, 2025 | 20,180.00 | 20,860.00 | 20,010.00 | 20,180.00 | 19,665.86 | - | 967 |
| Oct 28, 2025 | 20,170.00 | 20,430.00 | 19,660.00 | 20,180.00 | 19,665.86 | 0.05% | 1,549 |
| Oct 27, 2025 | 19,760.00 | 20,280.00 | 19,720.00 | 20,170.00 | 19,656.11 | 2.07% | 1,987 |
| Oct 26, 2025 | 20,520.00 | 20,570.00 | 19,510.00 | 19,760.00 | 19,256.56 | 0.10% | 967 |
| Oct 23, 2025 | 19,320.00 | 20,060.00 | 19,320.00 | 19,740.00 | 19,237.07 | 1.18% | 613 |
| Oct 22, 2025 | 19,480.00 | 20,100.00 | 19,300.00 | 19,510.00 | 19,012.93 | 0.15% | 1,932 |
| Oct 21, 2025 | 20,000.00 | 20,250.00 | 19,400.00 | 19,480.00 | 18,983.69 | -3.52% | 1,038 |
| Oct 20, 2025 | 20,650.00 | 20,660.00 | 20,130.00 | 20,190.00 | 19,675.60 | -2.23% | 992 |
| Oct 19, 2025 | 20,750.00 | 20,850.00 | 20,470.00 | 20,650.00 | 20,123.88 | -0.48% | 477 |
| Oct 16, 2025 | 20,430.00 | 20,840.00 | 20,320.00 | 20,750.00 | 20,221.33 | 0.78% | 899 |
| Oct 15, 2025 | 21,000.00 | 21,400.00 | 20,330.00 | 20,590.00 | 20,065.41 | -1.95% | 2,141 |
| Oct 12, 2025 | 20,510.00 | 21,150.00 | 19,500.00 | 21,000.00 | 20,464.96 | 2.39% | 1,401 |