Cohen Development Gas & Oil Ltd. (TLV:CDEV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 21,230
+70 (0.33%)
At close: Dec 4, 2025
TLV:CDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21,160.00 | 21,370.00 | 21,000.00 | 21,230.00 | 21,230.00 | 0.33% | 2,757 |
| Dec 3, 2025 | 21,140.00 | 21,450.00 | 20,550.00 | 21,160.00 | 21,160.00 | 0.09% | 1,887 |
| Dec 2, 2025 | 21,420.00 | 21,440.00 | 20,740.00 | 21,140.00 | 21,140.00 | 1.05% | 1,250 |
| Dec 1, 2025 | 20,810.00 | 21,370.00 | 20,160.00 | 20,920.00 | 20,920.00 | 0.53% | 1,862 |
| Nov 30, 2025 | 20,420.00 | 21,270.00 | 20,420.00 | 20,810.00 | 20,810.00 | 1.91% | 874 |
| Nov 27, 2025 | 20,940.00 | 21,280.00 | 20,380.00 | 20,420.00 | 20,420.00 | -4.27% | 1,600 |
| Nov 26, 2025 | 21,850.00 | 21,850.00 | 21,150.00 | 21,330.00 | 21,330.00 | -1.75% | 990 |
| Nov 25, 2025 | 22,070.00 | 22,730.00 | 21,550.00 | 21,710.00 | 21,710.00 | -1.63% | 762 |
| Nov 24, 2025 | 22,290.00 | 23,200.00 | 21,450.00 | 22,070.00 | 22,070.00 | -0.99% | 549 |
| Nov 23, 2025 | 22,430.00 | 23,500.00 | 21,800.00 | 22,290.00 | 22,290.00 | -0.62% | 397 |
| Nov 20, 2025 | 24,190.00 | 24,190.00 | 22,300.00 | 22,430.00 | 22,430.00 | -1.97% | 1,073 |
| Nov 19, 2025 | 23,250.00 | 24,150.00 | 22,420.00 | 22,880.00 | 22,880.00 | -1.59% | 815 |
| Nov 18, 2025 | 22,910.00 | 24,180.00 | 22,700.00 | 23,250.00 | 23,250.00 | 1.48% | 774 |
| Nov 17, 2025 | 23,240.00 | 23,500.00 | 22,150.00 | 22,910.00 | 22,910.00 | -1.42% | 1,267 |
| Nov 16, 2025 | 23,200.00 | 23,750.00 | 22,790.00 | 23,240.00 | 23,240.00 | 0.17% | 549 |
| Nov 13, 2025 | 22,990.00 | 23,700.00 | 22,990.00 | 23,200.00 | 23,200.00 | 0.91% | 1,583 |
| Nov 12, 2025 | 23,070.00 | 23,190.00 | 22,100.00 | 22,990.00 | 22,990.00 | -0.35% | 1,440 |
| Nov 11, 2025 | 23,140.00 | 24,440.00 | 22,850.00 | 23,070.00 | 23,070.00 | -0.30% | 838 |
| Nov 10, 2025 | 22,990.00 | 23,600.00 | 22,700.00 | 23,140.00 | 23,140.00 | 0.65% | 822 |
| Nov 9, 2025 | 23,380.00 | 23,400.00 | 22,720.00 | 22,990.00 | 22,990.00 | -1.67% | 835 |
| Nov 6, 2025 | 22,690.00 | 23,380.00 | 22,440.00 | 23,380.00 | 23,380.00 | 3.04% | 9,304 |
| Nov 5, 2025 | 22,590.00 | 22,950.00 | 22,390.00 | 22,690.00 | 22,690.00 | 0.44% | 1,339 |
| Nov 4, 2025 | 22,060.00 | 23,060.00 | 22,060.00 | 22,590.00 | 22,590.00 | 2.40% | 1,746 |
| Nov 3, 2025 | 21,340.00 | 22,270.00 | 21,080.00 | 22,060.00 | 22,060.00 | 3.37% | 1,221 |
| Nov 2, 2025 | 21,470.00 | 22,310.00 | 20,550.00 | 21,340.00 | 21,340.00 | -0.19% | 1,531 |
| Oct 30, 2025 | 20,180.00 | 21,380.00 | 20,180.00 | 21,380.00 | 21,380.00 | 5.95% | 2,167 |
| Oct 29, 2025 | 20,180.00 | 20,860.00 | 20,010.00 | 20,180.00 | 20,180.00 | - | 967 |
| Oct 28, 2025 | 20,170.00 | 20,430.00 | 19,660.00 | 20,180.00 | 20,180.00 | 0.05% | 1,549 |
| Oct 27, 2025 | 19,760.00 | 20,280.00 | 19,720.00 | 20,170.00 | 20,170.00 | 2.07% | 1,987 |
| Oct 26, 2025 | 20,520.00 | 20,570.00 | 19,510.00 | 19,760.00 | 19,760.00 | 0.10% | 967 |
| Oct 23, 2025 | 19,320.00 | 20,060.00 | 19,320.00 | 19,740.00 | 19,740.00 | 1.18% | 613 |
| Oct 22, 2025 | 19,480.00 | 20,100.00 | 19,300.00 | 19,510.00 | 19,510.00 | 0.15% | 1,932 |
| Oct 21, 2025 | 20,000.00 | 20,250.00 | 19,400.00 | 19,480.00 | 19,480.00 | -3.52% | 1,038 |
| Oct 20, 2025 | 20,650.00 | 20,660.00 | 20,130.00 | 20,190.00 | 20,190.00 | -2.23% | 992 |
| Oct 19, 2025 | 20,750.00 | 20,850.00 | 20,470.00 | 20,650.00 | 20,650.00 | -0.48% | 477 |
| Oct 16, 2025 | 20,430.00 | 20,840.00 | 20,320.00 | 20,750.00 | 20,750.00 | 0.78% | 899 |
| Oct 15, 2025 | 21,000.00 | 21,400.00 | 20,330.00 | 20,590.00 | 20,590.00 | -1.95% | 2,141 |
| Oct 12, 2025 | 20,510.00 | 21,150.00 | 19,500.00 | 21,000.00 | 21,000.00 | 2.39% | 1,401 |
| Oct 9, 2025 | 20,860.00 | 20,860.00 | 20,360.00 | 20,510.00 | 20,510.00 | 1.99% | 2,277 |
| Oct 8, 2025 | 20,690.00 | 21,430.00 | 20,110.00 | 20,110.00 | 20,110.00 | -2.80% | 1,210 |
| Oct 5, 2025 | 20,460.00 | 21,940.00 | 20,260.00 | 20,690.00 | 20,690.00 | 1.12% | 1,225 |
| Sep 30, 2025 | 20,210.00 | 20,500.00 | 20,210.00 | 20,460.00 | 20,460.00 | 0.99% | 2,427 |
| Sep 29, 2025 | 19,460.00 | 20,600.00 | 19,560.00 | 20,260.00 | 20,260.00 | 4.11% | 2,372 |
| Sep 28, 2025 | 20,150.00 | 20,150.00 | 19,140.00 | 19,460.00 | 19,460.00 | 1.67% | 347 |
| Sep 25, 2025 | 19,330.00 | 19,930.00 | 19,000.00 | 19,140.00 | 19,140.00 | -0.98% | 841 |
| Sep 21, 2025 | 19,460.00 | 20,230.00 | 19,160.00 | 19,330.00 | 19,330.00 | -0.67% | 305 |
| Sep 18, 2025 | 19,220.00 | 19,660.00 | 18,750.00 | 19,460.00 | 19,460.00 | 1.25% | 1,738 |
| Sep 17, 2025 | 20,160.00 | 20,190.00 | 18,890.00 | 19,220.00 | 19,220.00 | -4.66% | 1,613 |
| Sep 16, 2025 | 21,100.00 | 20,840.00 | 20,120.00 | 20,160.00 | 20,160.00 | -4.45% | 1,386 |
| Sep 15, 2025 | 21,460.00 | 21,700.00 | 20,720.00 | 21,100.00 | 21,100.00 | -1.68% | 798 |
| Sep 14, 2025 | 22,000.00 | 22,000.00 | 21,420.00 | 21,460.00 | 21,460.00 | -2.45% | 495 |
| Sep 11, 2025 | 22,120.00 | 22,120.00 | 21,060.00 | 22,000.00 | 22,000.00 | -0.54% | 1,088 |
| Sep 10, 2025 | 21,270.00 | 22,210.00 | 20,960.00 | 22,120.00 | 22,120.00 | 4.00% | 919 |
| Sep 9, 2025 | 21,370.00 | 21,520.00 | 21,040.00 | 21,270.00 | 21,270.00 | 1.82% | 1,145 |
| Sep 8, 2025 | 20,770.00 | 21,000.00 | 20,200.00 | 20,890.00 | 20,890.00 | 0.58% | 1,184 |
| Sep 7, 2025 | 20,460.00 | 20,970.00 | 20,460.00 | 20,770.00 | 20,770.00 | 1.52% | 478 |
| Sep 4, 2025 | 20,350.00 | 20,800.00 | 20,270.00 | 20,460.00 | 20,460.00 | 0.54% | 673 |
| Sep 3, 2025 | 19,990.00 | 20,900.00 | 20,270.00 | 20,350.00 | 20,350.00 | 1.80% | 535 |
| Sep 2, 2025 | 20,380.00 | 20,380.00 | 19,830.00 | 19,990.00 | 19,990.00 | -1.91% | 1,171 |
| Sep 1, 2025 | 20,590.00 | 21,260.00 | 20,030.00 | 20,380.00 | 20,380.00 | -1.02% | 595 |
| Aug 31, 2025 | 20,550.00 | 20,720.00 | 20,460.00 | 20,590.00 | 20,590.00 | 0.19% | 1,249 |
| Aug 28, 2025 | 20,520.00 | 21,230.00 | 20,500.00 | 20,550.00 | 20,550.00 | -2.14% | 624 |
| Aug 27, 2025 | 20,210.00 | 21,290.00 | 20,210.00 | 21,000.00 | 21,000.00 | 3.91% | 1,162 |
| Aug 26, 2025 | 20,130.00 | 20,290.00 | 20,020.00 | 20,210.00 | 20,210.00 | 0.40% | 549 |
| Aug 25, 2025 | 20,970.00 | 20,970.00 | 20,060.00 | 20,130.00 | 20,130.00 | 0.05% | 970 |
| Aug 24, 2025 | 19,930.00 | 20,400.00 | 20,030.00 | 20,120.00 | 20,120.00 | 0.95% | 645 |
| Aug 21, 2025 | 20,180.00 | 20,400.00 | 19,800.00 | 19,930.00 | 19,930.00 | -1.24% | 1,432 |
| Aug 20, 2025 | 19,960.00 | 20,640.00 | 19,880.00 | 20,180.00 | 20,180.00 | 1.10% | 1,150 |
| Aug 19, 2025 | 19,850.00 | 20,180.00 | 19,690.00 | 19,960.00 | 19,960.00 | 0.55% | 974 |
| Aug 18, 2025 | 19,890.00 | 20,000.00 | 19,400.00 | 19,850.00 | 19,850.00 | -0.20% | 1,345 |
| Aug 17, 2025 | 19,600.00 | 20,190.00 | 19,500.00 | 19,890.00 | 19,890.00 | 1.48% | 333 |
| Aug 14, 2025 | 19,000.00 | 19,640.00 | 18,950.00 | 19,600.00 | 19,600.00 | 3.16% | 2,072 |
| Aug 13, 2025 | 18,780.00 | 19,240.00 | 18,590.00 | 19,000.00 | 19,000.00 | 1.17% | 1,817 |
| Aug 12, 2025 | 19,340.00 | 19,340.00 | 18,730.00 | 18,780.00 | 18,780.00 | -2.90% | 809 |
| Aug 11, 2025 | 19,720.00 | 19,860.00 | 19,230.00 | 19,340.00 | 19,340.00 | -1.93% | 885 |
| Aug 10, 2025 | 19,500.00 | 19,890.00 | 19,500.00 | 19,720.00 | 19,720.00 | 1.13% | 2,167 |
| Aug 7, 2025 | 18,980.00 | 20,620.00 | 18,980.00 | 19,500.00 | 19,500.00 | 2.74% | 13,900 |
| Aug 6, 2025 | 20,000.00 | 20,010.00 | 18,960.00 | 18,980.00 | 18,980.00 | -5.10% | 3,316 |
| Aug 5, 2025 | 20,620.00 | 21,150.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.01% | 1,475 |
| Aug 4, 2025 | 20,750.00 | 21,520.00 | 19,700.00 | 20,620.00 | 20,620.00 | -1.72% | 748 |
| Jul 31, 2025 | 21,000.00 | 21,140.00 | 20,750.00 | 20,980.00 | 20,980.00 | -0.80% | 2,092 |
| Jul 30, 2025 | 21,710.00 | 22,400.00 | 21,070.00 | 21,150.00 | 21,150.00 | -2.58% | 1,269 |
| Jul 29, 2025 | 21,280.00 | 22,000.00 | 21,170.00 | 21,710.00 | 21,710.00 | 2.02% | 675 |
| Jul 28, 2025 | 21,530.00 | 21,800.00 | 21,000.00 | 21,280.00 | 21,280.00 | -1.16% | 1,651 |
| Jul 27, 2025 | 20,790.00 | 21,550.00 | 20,790.00 | 21,530.00 | 21,530.00 | 1.75% | 830 |
| Jul 24, 2025 | 20,760.00 | 21,400.00 | 20,760.00 | 21,160.00 | 21,160.00 | 1.05% | 2,043 |
| Jul 23, 2025 | 20,700.00 | 21,240.00 | 20,690.00 | 20,940.00 | 20,940.00 | 1.60% | 2,839 |
| Jul 22, 2025 | 20,300.00 | 20,630.00 | 20,310.00 | 20,610.00 | 20,610.00 | 1.53% | 2,271 |
| Jul 21, 2025 | 20,330.00 | 20,640.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.15% | 1,624 |
| Jul 20, 2025 | 19,890.00 | 20,700.00 | 19,890.00 | 20,330.00 | 20,330.00 | 0.84% | 539 |
| Jul 17, 2025 | 20,170.00 | 20,550.00 | 20,040.00 | 20,160.00 | 20,160.00 | -0.05% | 1,388 |
| Jul 16, 2025 | 19,790.00 | 20,600.00 | 19,790.00 | 20,170.00 | 20,170.00 | 1.92% | 855 |
| Jul 15, 2025 | 20,030.00 | 20,700.00 | 19,440.00 | 19,790.00 | 19,790.00 | -1.20% | 1,176 |
| Jul 14, 2025 | 20,470.00 | 20,800.00 | 19,870.00 | 20,030.00 | 20,030.00 | -2.15% | 935 |
| Jul 13, 2025 | 20,470.00 | 20,840.00 | 20,030.00 | 20,470.00 | 20,470.00 | - | 651 |
| Jul 10, 2025 | 20,130.00 | 20,880.00 | 20,100.00 | 20,470.00 | 20,470.00 | -0.63% | 3,497 |
| Jul 9, 2025 | 20,170.00 | 20,600.00 | 19,290.00 | 20,600.00 | 20,600.00 | 3.00% | 3,010 |
| Jul 8, 2025 | 20,430.00 | 20,550.00 | 19,050.00 | 20,000.00 | 20,000.00 | -2.10% | 2,130 |
| Jul 7, 2025 | 20,370.00 | 20,650.00 | 20,310.00 | 20,430.00 | 20,430.00 | 0.29% | 2,000 |
| Jul 6, 2025 | 20,350.00 | 20,550.00 | 20,210.00 | 20,370.00 | 20,370.00 | 0.10% | 915 |