Computer Direct Group Ltd. (TLV:CMDR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 46,910
+10 (0.02%)
At close: Dec 4, 2025
Computer Direct Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46,900.00 | 47,070.00 | 46,890.00 | 46,910.00 | 46,910.00 | 0.02% | 509 |
| Dec 3, 2025 | 46,910.00 | 46,910.00 | 46,750.00 | 46,900.00 | 46,900.00 | -0.02% | 110 |
| Dec 2, 2025 | 46,570.00 | 49,820.00 | 46,000.00 | 46,910.00 | 46,910.00 | 0.73% | 354 |
| Dec 1, 2025 | 46,710.00 | 47,620.00 | 46,530.00 | 46,570.00 | 46,570.00 | -0.30% | 381 |
| Nov 30, 2025 | 46,820.00 | 47,210.00 | 46,530.00 | 46,710.00 | 46,710.00 | -0.23% | 127 |
| Nov 27, 2025 | 47,600.00 | 48,520.00 | 45,930.00 | 46,820.00 | 46,820.00 | -1.64% | 143 |
| Nov 26, 2025 | 48,310.00 | 49,650.00 | 46,390.00 | 47,600.00 | 47,600.00 | -1.47% | 481 |
| Nov 25, 2025 | 48,400.00 | 48,380.00 | 48,220.00 | 48,310.00 | 48,310.00 | -0.19% | 48 |
| Nov 24, 2025 | 48,170.00 | 49,200.00 | 48,180.00 | 48,400.00 | 48,400.00 | 0.48% | 131 |
| Nov 23, 2025 | 48,230.00 | 48,230.00 | 47,960.00 | 48,170.00 | 48,170.00 | -0.12% | 123 |
| Nov 20, 2025 | 48,720.00 | 48,770.00 | 47,970.00 | 48,230.00 | 48,230.00 | -1.01% | 174 |
| Nov 19, 2025 | 49,340.00 | 49,640.00 | 48,100.00 | 48,720.00 | 48,720.00 | -1.26% | 326 |
| Nov 18, 2025 | 48,720.00 | 49,620.00 | 48,120.00 | 49,340.00 | 49,340.00 | 0.06% | 494 |
| Nov 17, 2025 | 49,080.00 | 52,510.00 | 49,300.00 | 49,310.00 | 49,310.00 | 0.47% | 10,177 |
| Nov 16, 2025 | 48,850.00 | 49,300.00 | 48,850.00 | 49,080.00 | 49,080.00 | 0.47% | 50 |
| Nov 13, 2025 | 48,850.00 | 49,990.00 | 48,350.00 | 48,850.00 | 48,850.00 | - | 173 |
| Nov 12, 2025 | 48,300.00 | 50,380.00 | 48,370.00 | 48,850.00 | 48,850.00 | 1.14% | 275 |
| Nov 11, 2025 | 48,810.00 | 49,160.00 | 47,880.00 | 48,300.00 | 48,300.00 | -1.04% | 85 |
| Nov 10, 2025 | 49,310.00 | 48,820.00 | 48,730.00 | 48,810.00 | 48,810.00 | -1.01% | 183 |
| Nov 9, 2025 | 49,980.00 | 49,650.00 | 48,240.00 | 49,310.00 | 49,310.00 | -1.34% | 106 |
| Nov 6, 2025 | 49,830.00 | 50,000.00 | 49,640.00 | 49,980.00 | 49,980.00 | - | 889 |
| Nov 5, 2025 | 49,840.00 | 49,980.00 | 49,840.00 | 49,980.00 | 49,980.00 | 0.28% | 34 |
| Nov 4, 2025 | 49,980.00 | 50,000.00 | 49,000.00 | 49,840.00 | 49,840.00 | -0.28% | 89 |
| Nov 3, 2025 | 49,630.00 | 49,990.00 | 48,640.00 | 49,980.00 | 49,980.00 | 0.71% | 271 |
| Nov 2, 2025 | 49,240.00 | 49,940.00 | 47,220.00 | 49,630.00 | 49,630.00 | 0.79% | 133 |
| Oct 30, 2025 | 49,080.00 | 49,490.00 | 49,080.00 | 49,240.00 | 49,240.00 | 0.33% | 582 |
| Oct 29, 2025 | 47,630.00 | 49,390.00 | 47,680.00 | 49,080.00 | 49,080.00 | 3.04% | 1,392 |
| Oct 28, 2025 | 46,980.00 | 47,700.00 | 46,980.00 | 47,630.00 | 47,630.00 | 1.38% | 1,572 |
| Oct 27, 2025 | 47,510.00 | 47,250.00 | 46,690.00 | 46,980.00 | 46,980.00 | -1.12% | 186 |
| Oct 26, 2025 | 47,290.00 | 47,700.00 | 47,180.00 | 47,510.00 | 47,510.00 | 0.47% | 47 |
| Oct 23, 2025 | 47,240.00 | 47,320.00 | 47,240.00 | 47,290.00 | 47,290.00 | 0.11% | 57 |
| Oct 22, 2025 | 46,950.00 | 47,600.00 | 46,910.00 | 47,240.00 | 47,240.00 | 0.62% | 136 |
| Oct 21, 2025 | 46,890.00 | 47,510.00 | 46,000.00 | 46,950.00 | 46,950.00 | 0.13% | 359 |
| Oct 20, 2025 | 47,300.00 | 47,950.00 | 46,000.00 | 46,890.00 | 46,890.00 | -0.87% | 280 |
| Oct 19, 2025 | 47,230.00 | 49,480.00 | 46,860.00 | 47,300.00 | 47,300.00 | 0.15% | 161 |
| Oct 16, 2025 | 52,720.00 | 52,720.00 | 46,000.00 | 47,230.00 | 47,230.00 | 0.45% | 503 |
| Oct 15, 2025 | 46,000.00 | 49,070.00 | 45,750.00 | 47,020.00 | 47,020.00 | 2.22% | 2,797 |
| Oct 12, 2025 | 46,510.00 | 46,700.00 | 44,920.00 | 46,000.00 | 46,000.00 | -1.10% | 237 |
| Oct 9, 2025 | 45,490.00 | 47,100.00 | 45,800.00 | 46,510.00 | 46,510.00 | 2.24% | 180 |
| Oct 8, 2025 | 45,970.00 | 45,970.00 | 45,200.00 | 45,490.00 | 45,490.00 | -1.04% | 40 |
| Oct 5, 2025 | 45,970.00 | 45,970.00 | 45,970.00 | 45,970.00 | 45,970.00 | - | 43 |
| Sep 30, 2025 | 45,000.00 | 46,370.00 | 45,040.00 | 45,970.00 | 45,970.00 | 2.16% | 117 |
| Sep 29, 2025 | 44,320.00 | 45,890.00 | 44,060.00 | 45,000.00 | 45,000.00 | 1.53% | 448 |
| Sep 28, 2025 | 44,190.00 | 45,120.00 | 42,800.00 | 44,320.00 | 44,320.00 | 0.29% | 787 |
| Sep 25, 2025 | 44,250.00 | 45,860.00 | 44,000.00 | 44,190.00 | 44,190.00 | -0.14% | 67 |
| Sep 21, 2025 | 45,090.00 | 45,100.00 | 44,000.00 | 44,250.00 | 44,250.00 | -1.86% | 57 |
| Sep 18, 2025 | 43,520.00 | 45,450.00 | 44,300.00 | 45,090.00 | 45,090.00 | 3.61% | 113 |
| Sep 17, 2025 | 43,960.00 | 44,480.00 | 41,880.00 | 43,520.00 | 43,520.00 | -1.00% | 348 |
| Sep 16, 2025 | 45,510.00 | 45,180.00 | 43,110.00 | 43,960.00 | 43,960.00 | -3.41% | 129 |
| Sep 15, 2025 | 45,510.00 | 46,620.00 | 45,180.00 | 45,510.00 | 45,510.00 | - | 27 |
| Sep 14, 2025 | 45,740.00 | 46,260.00 | 45,190.00 | 45,510.00 | 45,510.00 | -0.50% | 29 |
| Sep 11, 2025 | 47,040.00 | 47,510.00 | 45,450.00 | 45,740.00 | 45,740.00 | -2.76% | 227 |
| Sep 10, 2025 | 46,850.00 | 47,790.00 | 46,310.00 | 47,040.00 | 47,040.00 | 0.41% | 50 |
| Sep 9, 2025 | 46,770.00 | 47,260.00 | 46,230.00 | 46,850.00 | 46,850.00 | 0.17% | 181 |
| Sep 8, 2025 | 47,090.00 | 47,240.00 | 45,800.00 | 46,770.00 | 46,770.00 | -0.68% | 128 |
| Sep 7, 2025 | 47,130.00 | 47,920.00 | 46,660.00 | 47,090.00 | 47,090.00 | -0.08% | 25 |
| Sep 4, 2025 | 47,590.00 | 48,990.00 | 46,000.00 | 47,130.00 | 47,130.00 | -0.97% | 65 |
| Sep 3, 2025 | 48,080.00 | 48,190.00 | 47,340.00 | 47,590.00 | 47,140.00 | -1.02% | 169 |
| Sep 2, 2025 | 48,190.00 | 48,200.00 | 48,070.00 | 48,080.00 | 47,625.37 | -0.23% | 36 |
| Sep 1, 2025 | 48,470.00 | 48,500.00 | 48,000.00 | 48,190.00 | 47,734.33 | -0.58% | 88 |
| Aug 31, 2025 | 47,650.00 | 48,530.00 | 47,430.00 | 48,470.00 | 48,011.68 | 1.72% | 63 |
| Aug 28, 2025 | 46,010.00 | 48,230.00 | 46,010.00 | 47,650.00 | 47,199.43 | -1.81% | 74 |
| Aug 27, 2025 | 47,500.00 | 49,000.00 | 47,390.00 | 48,530.00 | 48,071.11 | 2.17% | 496 |
| Aug 26, 2025 | 46,910.00 | 47,500.00 | 46,400.00 | 47,500.00 | 47,050.85 | 1.26% | 96 |
| Aug 25, 2025 | 47,400.00 | 46,910.00 | 46,910.00 | 46,910.00 | 46,466.43 | -1.03% | 50 |
| Aug 24, 2025 | 47,440.00 | 47,500.00 | 47,400.00 | 47,400.00 | 46,951.80 | -0.08% | 48 |
| Aug 21, 2025 | 47,400.00 | 47,500.00 | 47,300.00 | 47,440.00 | 46,991.42 | 0.08% | 29 |
| Aug 20, 2025 | 47,620.00 | 47,620.00 | 47,380.00 | 47,400.00 | 46,951.80 | -0.46% | 49 |
| Aug 19, 2025 | 47,700.00 | 47,770.00 | 47,400.00 | 47,620.00 | 47,169.72 | -0.17% | 152 |
| Aug 18, 2025 | 47,640.00 | 47,810.00 | 47,490.00 | 47,700.00 | 47,248.96 | 0.13% | 433 |
| Aug 17, 2025 | 47,630.00 | 47,720.00 | 47,480.00 | 47,640.00 | 47,189.53 | 0.02% | 107 |
| Aug 14, 2025 | 45,550.00 | 47,810.00 | 46,230.00 | 47,630.00 | 47,179.62 | 4.57% | 46 |
| Aug 13, 2025 | 45,150.00 | 46,500.00 | 44,020.00 | 45,550.00 | 45,119.29 | 0.89% | 451 |
| Aug 12, 2025 | 45,100.00 | 46,200.00 | 44,310.00 | 45,150.00 | 44,723.07 | 0.11% | 44 |
| Aug 11, 2025 | 45,510.00 | 46,100.00 | 44,030.00 | 45,100.00 | 44,673.54 | -0.90% | 142 |
| Aug 10, 2025 | 44,610.00 | 46,200.00 | 43,430.00 | 45,510.00 | 45,079.67 | 0.11% | 160 |
| Aug 7, 2025 | 44,650.00 | 45,460.00 | 44,650.00 | 45,460.00 | 45,030.14 | 1.81% | 2,513 |
| Aug 6, 2025 | 46,110.00 | 46,000.00 | 44,280.00 | 44,650.00 | 44,227.80 | -3.17% | 341 |
| Aug 5, 2025 | 47,450.00 | 47,450.00 | 46,000.00 | 46,110.00 | 45,673.99 | -2.82% | 541 |
| Aug 4, 2025 | 45,860.00 | 47,450.00 | 45,860.00 | 47,450.00 | 47,001.32 | 3.47% | 308 |
| Jul 31, 2025 | 46,090.00 | 46,090.00 | 45,010.00 | 45,860.00 | 45,426.36 | -0.50% | 170 |
| Jul 30, 2025 | 47,160.00 | 47,160.00 | 45,010.00 | 46,090.00 | 45,654.18 | -2.27% | 78 |
| Jul 29, 2025 | 46,770.00 | 47,470.00 | 46,070.00 | 47,160.00 | 46,714.07 | 0.83% | 80 |
| Jul 28, 2025 | 46,410.00 | 47,470.00 | 46,310.00 | 46,770.00 | 46,327.75 | 0.78% | 178 |
| Jul 27, 2025 | 47,480.00 | 47,540.00 | 45,030.00 | 46,410.00 | 45,971.16 | -2.25% | 155 |
| Jul 24, 2025 | 46,900.00 | 47,660.00 | 46,670.00 | 47,480.00 | 47,031.04 | 1.24% | 201 |
| Jul 23, 2025 | 46,350.00 | 47,100.00 | 45,070.00 | 46,900.00 | 46,456.52 | 1.19% | 516 |
| Jul 22, 2025 | 46,040.00 | 46,640.00 | 46,040.00 | 46,350.00 | 45,911.73 | 0.67% | 326 |
| Jul 21, 2025 | 45,810.00 | 47,510.00 | 45,760.00 | 46,040.00 | 45,604.66 | 0.61% | 1,492 |
| Jul 20, 2025 | 45,950.00 | 45,950.00 | 45,520.00 | 45,760.00 | 45,327.30 | -0.41% | 18 |
| Jul 17, 2025 | 45,860.00 | 46,170.00 | 45,630.00 | 45,950.00 | 45,515.51 | 0.20% | 104 |
| Jul 16, 2025 | 45,860.00 | 47,960.00 | 45,090.00 | 45,860.00 | 45,426.36 | - | 1,014 |
| Jul 15, 2025 | 45,810.00 | 46,800.00 | 45,760.00 | 45,860.00 | 45,426.36 | 0.11% | 4,632 |
| Jul 14, 2025 | 46,470.00 | 46,470.00 | 45,110.00 | 45,810.00 | 45,376.83 | -1.44% | 80 |
| Jul 13, 2025 | 46,010.00 | 46,500.00 | 45,030.00 | 46,480.00 | 46,040.50 | 1.02% | 2,597 |
| Jul 10, 2025 | 44,870.00 | 46,210.00 | 45,000.00 | 46,010.00 | 45,574.94 | 2.54% | 626 |
| Jul 9, 2025 | 44,630.00 | 46,370.00 | 44,630.00 | 44,870.00 | 44,445.72 | 0.54% | 401 |
| Jul 8, 2025 | 46,560.00 | 46,590.00 | 44,610.00 | 44,630.00 | 44,207.99 | -3.38% | 299 |
| Jul 7, 2025 | 44,600.00 | 46,500.00 | 44,600.00 | 46,190.00 | 45,753.24 | 2.64% | 1,642 |
| Jul 6, 2025 | 45,910.00 | 47,160.00 | 43,620.00 | 45,000.00 | 44,574.49 | -1.98% | 600 |