Skip to main content
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,212.00
-154.00 (-3.53%)
At close: Dec 4, 2025

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,366.004,365.004,200.004,212.004,212.00-3.53%2,435
Dec 3, 20254,481.004,529.004,180.004,366.004,366.00-2.57%6,602
Dec 2, 20254,588.004,663.004,428.004,481.004,481.00-2.33%4,471
Dec 1, 20254,600.004,598.004,400.004,588.004,588.00-0.26%6,514
Nov 30, 20254,784.004,784.004,460.004,600.004,600.000.94%10,131
Nov 27, 20254,303.004,557.004,142.004,557.004,557.005.90%9,911
Nov 26, 20254,201.004,330.004,214.004,303.004,303.002.43%359
Nov 25, 20254,244.004,286.004,198.004,201.004,201.00-1.01%652
Nov 24, 20254,351.004,365.004,209.004,244.004,244.00-2.46%13,309
Nov 23, 20254,394.004,480.004,300.004,351.004,351.00-0.98%2,927
Nov 20, 20254,526.004,526.004,308.004,394.004,394.002.00%922
Nov 19, 20254,330.004,450.004,220.004,308.004,308.00-0.51%1,022
Nov 18, 20254,436.004,436.004,144.004,330.004,330.00-2.39%1,348
Nov 17, 20254,366.004,528.004,430.004,436.004,436.001.60%2,005
Nov 16, 20254,366.004,368.004,333.004,366.004,366.00-429
Nov 13, 20254,381.004,439.004,337.004,366.004,366.00-0.34%390
Nov 12, 20254,425.004,471.004,279.004,381.004,381.00-0.99%3,459
Nov 11, 20254,476.004,485.004,396.004,425.004,425.00-1.14%425
Nov 10, 20254,524.004,524.004,445.004,476.004,476.000.67%318
Nov 9, 20254,480.004,479.004,390.004,446.004,446.00-0.76%1,116
Nov 6, 20254,432.004,935.004,254.004,480.004,480.001.08%9,478
Nov 5, 20254,596.004,597.004,300.004,432.004,432.00-3.57%5,763
Nov 4, 20254,000.004,699.003,930.004,596.004,596.006.14%25,836
Nov 3, 20254,144.004,400.004,149.004,330.004,330.004.49%8,822
Nov 2, 20254,150.004,149.004,126.004,144.004,144.00-0.14%1,561
Oct 30, 20254,150.004,150.004,101.004,150.004,150.00-4,458
Oct 29, 20254,095.004,150.004,014.004,150.004,150.001.34%4,521
Oct 28, 20254,122.004,122.004,000.004,095.004,095.00-0.66%3,770
Oct 27, 20254,440.004,440.004,037.004,122.004,122.00-3.42%26,904
Oct 26, 20253,715.004,444.003,896.004,268.004,268.0014.89%30,777
Oct 23, 20253,844.003,904.003,660.003,715.003,715.00-3.36%12,754
Oct 22, 20253,820.003,905.003,836.003,844.003,844.000.63%234
Oct 21, 20253,966.004,100.003,793.003,820.003,820.00-3.68%3,449
Oct 20, 20253,864.004,000.003,785.003,966.003,966.002.64%2,267
Oct 19, 20253,803.003,894.003,803.003,864.003,864.002.11%1,534
Oct 16, 20253,804.003,804.003,679.003,784.003,784.00-0.53%2,561
Oct 15, 20253,978.004,151.003,710.003,804.003,804.00-4.37%6,990
Oct 12, 20254,059.004,059.003,927.003,978.003,978.00-2.00%458
Oct 9, 20254,274.004,274.004,013.004,059.004,059.002.53%3,545
Oct 8, 20254,000.004,105.003,950.003,959.003,959.00-3.60%7,387
Oct 5, 20254,355.004,600.004,052.004,107.004,107.00-5.69%11,044
Sep 30, 20253,299.004,463.003,177.004,355.004,355.0037.08%58,772
Sep 29, 20253,388.003,388.003,080.003,177.003,177.00-1.82%4,195
Sep 28, 20253,199.003,249.003,151.003,236.003,236.002.70%12,303
Sep 25, 20253,372.003,549.003,130.003,151.003,151.00-11.24%27,622
Sep 21, 20253,679.003,790.003,411.003,550.003,550.00-3.51%1,534
Sep 18, 20253,769.003,955.003,600.003,679.003,679.00-1.13%1,910
Sep 17, 20253,600.003,879.003,598.003,721.003,721.00-7.71%30,706
Sep 16, 20254,132.004,050.003,899.004,032.004,032.00-2.42%4,162
Sep 15, 20254,218.004,285.004,006.004,132.004,132.00-2.04%1,542
Sep 14, 20254,147.004,295.004,122.004,218.004,218.001.71%1,296
Sep 11, 20254,196.004,194.004,128.004,147.004,147.00-1.17%81
Sep 10, 20254,035.004,247.004,013.004,196.004,196.003.99%5,358
Sep 9, 20254,154.004,163.003,920.004,035.004,035.00-2.86%4,830
Sep 8, 20254,300.004,300.004,099.004,154.004,154.000.53%8,233
Sep 7, 20253,900.004,161.003,862.004,132.004,132.006.99%11,745
Sep 4, 20253,900.004,000.003,711.003,862.003,862.00-0.97%3,643
Sep 3, 20253,479.003,978.003,459.003,900.003,900.0012.10%22,834
Sep 2, 20253,570.003,570.003,388.003,479.003,479.00-2.55%3,165
Sep 1, 20253,507.003,587.003,506.003,570.003,570.001.80%2,871
Aug 31, 20253,284.003,550.003,271.003,507.003,507.006.79%9,297
Aug 28, 20253,309.003,309.003,203.003,284.003,284.000.89%1,867
Aug 27, 20253,294.003,294.003,130.003,255.003,255.003.40%1,212
Aug 26, 20253,198.003,214.003,072.003,148.003,148.00-0.51%2,035
Aug 25, 20253,269.003,322.003,007.003,164.003,164.00-3.21%5,351
Aug 24, 20253,273.003,273.003,230.003,269.003,269.00-0.12%51
Aug 21, 20253,341.003,322.003,232.003,273.003,273.00-2.04%1,695
Aug 20, 20253,358.003,366.003,314.003,341.003,341.00-0.51%742
Aug 19, 20253,340.003,358.003,340.003,358.003,358.000.54%971
Aug 18, 20253,332.003,345.003,293.003,340.003,340.000.24%1,071
Aug 17, 20253,263.003,351.003,265.003,332.003,332.002.11%335
Aug 14, 20253,020.003,353.003,020.003,263.003,263.00-0.61%922
Aug 13, 20253,283.003,284.003,283.003,283.003,283.00-735
Aug 12, 20253,266.003,296.003,276.003,283.003,283.000.52%1,001
Aug 11, 20253,277.003,278.003,224.003,266.003,266.00-0.34%1,246
Aug 10, 20253,355.003,365.003,216.003,277.003,277.00-2.32%2,689
Aug 7, 20253,269.003,355.003,297.003,355.003,355.002.63%5,828
Aug 6, 20253,269.003,269.003,269.003,269.003,269.00-92
Aug 5, 20253,336.003,271.003,267.003,269.003,269.00-2.01%933
Aug 4, 20253,250.003,357.003,248.003,336.003,336.002.65%3,224
Jul 31, 20253,201.003,250.003,180.003,250.003,250.001.53%4,167
Jul 30, 20253,157.003,297.003,157.003,201.003,201.001.39%2,449
Jul 29, 20253,035.003,200.003,035.003,157.003,157.004.02%1,723
Jul 28, 20253,059.003,186.002,860.003,035.003,035.00-0.78%6,433
Jul 27, 20253,131.003,123.003,000.003,059.003,059.00-2.30%3,925
Jul 24, 20253,240.003,240.003,000.003,131.003,131.00-3.42%5,701
Jul 23, 20253,186.003,299.003,187.003,242.003,242.001.76%1,645
Jul 22, 20253,164.003,200.003,159.003,186.003,186.000.70%2,050
Jul 21, 20253,143.003,185.003,033.003,164.003,164.000.67%1,467
Jul 20, 20253,151.003,185.003,130.003,143.003,143.00-0.25%1,681
Jul 17, 20253,087.003,185.003,099.003,151.003,151.002.07%4,553
Jul 16, 20253,077.003,155.003,078.003,087.003,087.000.32%192
Jul 15, 20253,000.003,184.003,000.003,077.003,077.002.57%6,313
Jul 14, 20252,993.003,089.002,993.003,000.003,000.000.23%4,356
Jul 13, 20252,928.003,040.002,897.002,993.002,993.00-0.89%2,110
Jul 10, 20253,104.003,104.002,919.003,020.003,020.000.03%2,183
Jul 9, 20253,074.003,074.002,978.003,019.003,019.00-2.80%5,687
Jul 8, 20253,271.003,197.003,079.003,106.003,106.00-5.04%3,531
Jul 7, 20253,402.003,360.003,228.003,271.003,271.00-3.85%2,387
Jul 6, 20253,404.003,403.003,400.003,402.003,402.00-0.06%686