Skip to main content
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,491.00
-136.00 (-3.75%)
Apr 28, 2026, 5:26 PM IDT

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,627.003,710.003,445.003,445.00--5.02%3,790
Apr 27, 20263,997.003,997.003,575.003,627.003,627.00-9.28%4,769
Apr 24, 20263,530.004,120.003,495.003,998.003,998.0015.72%14,786
Apr 23, 20263,397.003,700.003,440.003,455.003,455.001.71%7,062
Apr 20, 20263,246.003,499.003,189.003,397.003,397.004.65%5,529
Apr 17, 20262,959.003,395.002,958.003,246.003,246.009.70%7,011
Apr 16, 20263,106.003,150.002,920.002,959.002,959.00-4.73%12,628
Apr 15, 20263,229.003,340.003,106.003,106.003,106.00-3.81%27,517
Apr 14, 20263,568.003,568.003,194.003,229.003,229.00-9.50%20,321
Apr 13, 20263,825.003,835.003,533.003,568.003,568.00-6.96%8,408
Apr 10, 20264,250.004,250.003,801.003,835.003,835.00-7.55%5,785
Apr 9, 20264,171.004,200.004,093.004,148.004,148.00-0.55%3,482
Apr 6, 20264,115.004,366.004,115.004,171.004,171.00-7.37%8,001
Apr 3, 20264,520.004,593.004,410.004,503.004,503.00-0.38%947
Mar 31, 20264,511.004,591.004,476.004,520.004,520.000.20%2,344
Mar 30, 20264,562.004,749.004,178.004,511.004,511.00-1.12%3,167
Mar 27, 20264,540.004,610.004,400.004,562.004,562.000.48%708
Mar 26, 20264,666.004,895.004,334.004,540.004,540.00-2.70%1,975
Mar 25, 20264,772.004,899.004,489.004,666.004,666.00-2.22%2,106
Mar 24, 20264,820.004,797.004,701.004,772.004,772.00-1.00%466
Mar 23, 20264,900.004,910.004,700.004,820.004,820.00-1.63%1,970
Mar 20, 20264,742.004,900.004,701.004,900.004,900.003.33%40,509
Mar 19, 20264,430.004,910.004,430.004,742.004,742.00-1.43%1,411
Mar 18, 20264,807.004,898.004,750.004,811.004,811.000.08%1,757
Mar 17, 20264,828.004,828.004,777.004,807.004,807.00-0.43%2,258
Mar 16, 20264,700.004,889.004,600.004,828.004,828.002.72%4,147
Mar 13, 20264,450.004,767.004,450.004,700.004,700.00-1.45%735
Mar 12, 20264,850.004,914.004,652.004,769.004,769.00-1.67%983
Mar 11, 20264,884.004,962.004,782.004,850.004,850.00-0.70%988
Mar 10, 20264,960.005,020.004,777.004,884.004,884.00-1.53%1,688
Mar 9, 20264,922.005,140.004,878.004,960.004,960.000.77%6,547
Mar 6, 20264,870.005,040.004,870.004,922.004,922.001.07%4,915
Mar 5, 20264,500.004,870.004,500.004,870.004,870.007.67%11,057
Mar 4, 20264,552.004,550.004,374.004,523.004,523.00-0.64%4,789
Mar 2, 20264,450.004,699.004,300.004,552.004,552.003.06%3,230
Feb 27, 20264,080.004,420.004,080.004,417.004,417.003.18%2,230
Feb 26, 20264,296.004,296.004,222.004,281.004,281.00-0.35%1,608
Feb 25, 20264,235.004,416.004,113.004,296.004,296.001.44%2,780
Feb 24, 20264,320.004,334.004,081.004,235.004,235.00-1.97%4,414
Feb 23, 20264,392.004,436.004,246.004,320.004,320.00-1.64%3,672
Feb 20, 20264,308.004,406.004,316.004,392.004,392.001.95%298
Feb 19, 20264,310.004,457.004,266.004,308.004,308.00-2.05%4,441
Feb 18, 20264,541.004,601.004,222.004,398.004,398.00-3.15%4,208
Feb 17, 20264,648.004,648.004,411.004,541.004,541.00-2.30%986
Feb 16, 20264,253.004,777.004,253.004,648.004,648.004.54%1,580
Feb 13, 20264,480.004,480.004,358.004,446.004,446.000.41%4,528
Feb 12, 20264,602.004,535.004,176.004,428.004,428.00-3.78%7,429
Feb 11, 20264,722.004,799.004,511.004,602.004,602.00-2.54%2,016
Feb 10, 20264,821.004,974.004,641.004,722.004,722.00-2.05%2,718
Feb 9, 20264,769.004,864.004,757.004,821.004,821.001.09%4,698
Feb 6, 20264,535.004,849.004,535.004,769.004,769.005.16%4,606
Feb 5, 20265,073.005,073.004,535.004,535.004,535.00-10.61%21,770
Feb 4, 20265,164.005,260.005,033.005,073.005,073.00-1.76%2,919
Feb 3, 20265,069.005,179.005,068.005,164.005,164.001.87%3,057
Feb 2, 20265,157.005,351.004,919.005,069.005,069.00-1.71%5,434
Jan 30, 20265,279.005,388.005,071.005,157.005,157.00-2.31%5,024
Jan 29, 20265,400.005,485.005,247.005,279.005,279.00-2.02%11,511
Jan 28, 20265,207.005,392.005,207.005,388.005,388.003.48%14,356
Jan 27, 20265,099.005,207.004,925.005,207.005,207.002.12%13,229
Jan 26, 20265,009.005,167.004,880.005,099.005,099.001.80%8,574
Jan 23, 20264,872.005,134.004,872.005,009.005,009.002.81%6,626
Jan 22, 20264,751.005,033.004,725.004,872.004,872.002.55%6,887
Jan 21, 20264,728.004,799.004,704.004,751.004,751.000.49%3,375
Jan 20, 20264,785.004,842.004,596.004,728.004,728.00-1.19%5,608
Jan 19, 20264,766.004,842.004,739.004,785.004,785.000.40%10,400
Jan 16, 20264,764.004,807.004,750.004,766.004,766.000.04%2,071
Jan 15, 20264,705.004,910.004,746.004,764.004,764.001.25%7,280
Jan 14, 20264,511.004,760.004,511.004,705.004,705.000.92%3,876
Jan 13, 20264,650.004,879.004,537.004,662.004,662.000.26%7,196
Jan 12, 20264,320.004,650.004,320.004,650.004,650.000.71%17,378
Jan 9, 20264,628.004,697.004,550.004,617.004,617.00-0.24%3,504
Jan 8, 20264,760.004,786.004,628.004,628.004,628.00-2.77%10,674
Jan 7, 20264,785.004,987.004,724.004,760.004,760.00-0.52%3,461
Jan 6, 20264,699.004,898.004,680.004,785.004,785.001.83%15,577
Jan 5, 20264,680.004,824.004,600.004,699.004,699.000.41%8,459
Jan 1, 20264,699.004,829.004,620.004,680.004,680.00-0.40%16,875
Dec 31, 20254,700.004,820.004,650.004,699.004,699.000.19%15,540
Dec 30, 20254,615.004,895.004,615.004,690.004,690.001.63%16,588
Dec 29, 20254,584.004,690.004,550.004,615.004,615.000.68%16,860
Dec 28, 20254,520.004,594.004,519.004,584.004,584.001.42%4,332
Dec 25, 20254,550.004,781.004,417.004,520.004,520.00-0.66%2,400
Dec 24, 20254,536.004,699.004,428.004,550.004,550.000.31%8,860
Dec 23, 20254,512.004,580.004,466.004,536.004,536.000.53%17,636
Dec 22, 20254,517.004,638.004,481.004,512.004,512.00-0.11%2,984
Dec 21, 20254,502.004,680.004,485.004,517.004,517.000.33%951
Dec 18, 20254,331.004,540.004,267.004,502.004,502.003.95%6,330
Dec 17, 20254,315.004,337.004,330.004,331.004,331.000.37%334
Dec 16, 20254,297.004,400.004,260.004,315.004,315.000.42%1,565
Dec 15, 20254,287.004,390.004,160.004,297.004,297.000.23%1,912
Dec 14, 20254,394.004,394.004,201.004,287.004,287.00-2.44%657
Dec 11, 20254,345.004,400.004,301.004,394.004,394.001.13%720
Dec 10, 20254,364.004,399.004,240.004,345.004,345.00-0.44%497
Dec 9, 20254,483.004,480.004,255.004,364.004,364.00-2.65%3,532
Dec 8, 20254,342.004,699.004,388.004,483.004,483.003.25%2,318
Dec 7, 20254,212.004,380.004,212.004,342.004,342.003.09%723
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