Cannabotech LTD (TLV:PSRX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 82.20
-4.00 (-4.64%)
At close: Dec 4, 2025
Cannabotech LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.30 | 88.30 | 80.00 | 82.20 | 82.20 | -4.64% | 223,903 |
| Dec 3, 2025 | 89.20 | 89.90 | 84.50 | 86.20 | 86.20 | -3.36% | 38,396 |
| Dec 2, 2025 | 91.50 | 92.00 | 86.10 | 89.20 | 89.20 | -2.51% | 32,285 |
| Dec 1, 2025 | 92.00 | 93.20 | 81.40 | 91.50 | 91.50 | 4.33% | 427,382 |
| Nov 30, 2025 | 95.50 | 100.00 | 84.10 | 87.70 | 87.70 | -18.19% | 964,562 |
| Nov 27, 2025 | 140.00 | 140.00 | 99.90 | 107.20 | 107.20 | -14.65% | 198,867 |
| Nov 26, 2025 | 123.70 | 129.00 | 121.00 | 125.60 | 125.60 | 1.54% | 11,761 |
| Nov 25, 2025 | 127.00 | 127.00 | 119.00 | 123.70 | 123.70 | -4.77% | 11,115 |
| Nov 24, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 200 |
| Nov 23, 2025 | 143.60 | 143.60 | 128.30 | 129.90 | 129.90 | -9.54% | 41,177 |
| Nov 20, 2025 | 135.50 | 149.90 | 132.00 | 143.60 | 143.60 | 0.98% | 60,728 |
| Nov 19, 2025 | 151.00 | 164.00 | 140.00 | 142.20 | 142.20 | 5.41% | 184,507 |
| Nov 18, 2025 | 102.00 | 140.00 | 95.10 | 134.90 | 134.90 | -6.77% | 1,190,078 |
| Nov 17, 2025 | 135.10 | 151.00 | 115.00 | 144.70 | 144.70 | -12.67% | 267,893 |
| Nov 16, 2025 | 158.00 | 200.00 | 143.00 | 165.70 | 165.70 | 17.43% | 14,939 |
| Nov 13, 2025 | 155.00 | 155.00 | 136.70 | 141.10 | 141.10 | -0.70% | 4,067 |
| Nov 12, 2025 | 145.20 | 147.10 | 141.00 | 142.10 | 142.10 | -2.13% | 6,248 |
| Nov 11, 2025 | 151.90 | 160.90 | 141.80 | 145.20 | 145.20 | -4.41% | 25,443 |
| Nov 10, 2025 | 144.50 | 160.00 | 149.90 | 151.90 | 151.90 | 5.12% | 5,088 |
| Nov 9, 2025 | 153.20 | 160.10 | 135.20 | 144.50 | 144.50 | -5.68% | 29,975 |
| Nov 6, 2025 | 152.40 | 160.00 | 150.00 | 153.20 | 153.20 | 0.52% | 12,702 |
| Nov 5, 2025 | 166.60 | 160.00 | 150.00 | 152.40 | 152.40 | -8.52% | 18,642 |
| Nov 4, 2025 | 165.00 | 170.00 | 165.00 | 166.60 | 166.60 | 0.60% | 336 |
| Nov 3, 2025 | 173.30 | 173.30 | 156.00 | 165.60 | 165.60 | -4.44% | 9,174 |
| Nov 2, 2025 | 180.10 | 182.50 | 170.00 | 173.30 | 173.30 | -3.78% | 9,044 |
| Oct 30, 2025 | 180.10 | 172.00 | 172.00 | 180.10 | 180.10 | - | 5 |
| Oct 29, 2025 | 180.00 | 182.30 | 180.00 | 180.10 | 180.10 | -1.21% | 2,321 |
| Oct 28, 2025 | 189.80 | 188.00 | 180.00 | 182.30 | 182.30 | -3.95% | 4,453 |
| Oct 27, 2025 | 189.00 | 206.20 | 110.00 | 189.80 | 189.80 | -1.76% | 37,526 |
| Oct 26, 2025 | 202.00 | 202.00 | 189.90 | 193.20 | 193.20 | -6.26% | 18,431 |
| Oct 23, 2025 | 208.10 | 208.10 | 200.10 | 206.10 | 206.10 | -0.96% | 62,218 |
| Oct 22, 2025 | 219.00 | 219.00 | 200.00 | 208.10 | 208.10 | 3.33% | 61,921 |
| Oct 21, 2025 | 206.80 | 206.80 | 199.70 | 201.40 | 201.40 | -2.61% | 782 |
| Oct 20, 2025 | 199.50 | 219.50 | 190.00 | 206.80 | 206.80 | 3.66% | 8,007 |
| Oct 19, 2025 | 200.90 | 201.80 | 195.20 | 199.50 | 199.50 | -0.70% | 764 |
| Oct 16, 2025 | 215.00 | 215.00 | 196.00 | 200.90 | 200.90 | 0.20% | 7,267 |
| Oct 15, 2025 | 204.00 | 206.00 | 196.00 | 200.50 | 200.50 | -1.67% | 3,003 |
| Oct 12, 2025 | 205.00 | 209.80 | 201.00 | 203.90 | 203.90 | 2.72% | 8,531 |
| Oct 9, 2025 | 217.00 | 217.00 | 195.00 | 198.50 | 198.50 | -4.61% | 8,605 |
| Oct 8, 2025 | 203.60 | 217.00 | 202.00 | 208.10 | 208.10 | 2.21% | 860 |
| Oct 5, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - | 52 |
| Sep 29, 2025 | 203.70 | 188.00 | 188.00 | 203.60 | 203.60 | -0.05% | 4 |
| Sep 28, 2025 | 202.00 | 214.00 | 202.00 | 203.70 | 203.70 | 0.84% | 250 |
| Sep 25, 2025 | 214.00 | 214.00 | 209.00 | 202.00 | 202.00 | - | 5 |
| Sep 18, 2025 | 210.00 | 210.00 | 196.70 | 202.00 | 202.00 | -0.88% | 251 |
| Sep 16, 2025 | 192.10 | 216.60 | 192.00 | 203.80 | 203.80 | 6.09% | 1,979 |
| Sep 15, 2025 | 199.90 | 185.00 | 185.00 | 192.10 | 192.10 | -3.90% | 525 |
| Sep 14, 2025 | 217.00 | 217.00 | 198.00 | 199.90 | 199.90 | 6.16% | 2,797 |
| Sep 11, 2025 | 185.40 | 197.00 | 185.40 | 188.30 | 188.30 | 1.56% | 260 |
| Sep 10, 2025 | 185.30 | 187.70 | 185.00 | 185.40 | 185.40 | 0.05% | 16,070 |
| Sep 9, 2025 | 185.20 | 189.00 | 185.00 | 185.30 | 185.30 | -2.11% | 15,096 |
| Sep 8, 2025 | 190.40 | 186.00 | 186.00 | 189.30 | 189.30 | -0.58% | 250 |
| Sep 7, 2025 | 203.90 | 200.00 | 186.00 | 190.40 | 190.40 | -6.62% | 6,802 |
| Sep 4, 2025 | 199.20 | 210.00 | 199.20 | 203.90 | 203.90 | 2.36% | 6,893 |
| Sep 3, 2025 | 178.10 | 218.00 | 178.10 | 199.20 | 199.20 | 11.85% | 23,668 |
| Sep 2, 2025 | 188.00 | 202.00 | 175.40 | 178.10 | 178.10 | -1.49% | 21,003 |
| Sep 1, 2025 | 192.00 | 196.90 | 176.00 | 180.80 | 180.80 | -8.18% | 35,788 |
| Aug 31, 2025 | 219.00 | 219.00 | 195.00 | 196.90 | 196.90 | 0.46% | 10,007 |
| Aug 28, 2025 | 201.90 | 219.90 | 191.90 | 196.00 | 196.00 | -2.92% | 18,566 |
| Aug 27, 2025 | 225.00 | 225.00 | 170.00 | 201.90 | 201.90 | -7.55% | 48,555 |
| Aug 26, 2025 | 260.50 | 280.00 | 205.20 | 218.40 | 218.40 | -22.64% | 83,227 |
| Aug 25, 2025 | 281.00 | 290.00 | 281.00 | 282.30 | 282.30 | 0.46% | 1,142 |
| Aug 24, 2025 | 294.20 | 294.20 | 272.00 | 281.00 | 281.00 | -4.49% | 4,752 |
| Aug 21, 2025 | 314.90 | 316.00 | 290.00 | 294.20 | 294.20 | -6.57% | 4,191 |
| Aug 20, 2025 | 291.80 | 332.90 | 291.20 | 314.90 | 314.90 | 7.92% | 14,120 |
| Aug 19, 2025 | 299.80 | 308.00 | 289.00 | 291.80 | 291.80 | -2.67% | 491 |
| Aug 18, 2025 | 294.90 | 300.00 | 294.90 | 299.80 | 299.80 | 1.66% | 653 |
| Aug 17, 2025 | 293.60 | 299.00 | 293.60 | 294.90 | 294.90 | 0.44% | 348 |
| Aug 14, 2025 | 304.90 | 304.90 | 290.00 | 293.60 | 293.60 | -3.71% | 975 |
| Aug 13, 2025 | 307.20 | 307.20 | 292.00 | 304.90 | 304.90 | -0.75% | 510 |
| Aug 12, 2025 | 305.80 | 307.60 | 305.80 | 307.20 | 307.20 | 0.46% | 600 |
| Aug 11, 2025 | 303.10 | 315.00 | 303.00 | 305.80 | 305.80 | 0.89% | 523 |
| Aug 10, 2025 | 290.00 | 333.30 | 290.00 | 303.10 | 303.10 | -1.97% | 4,720 |
| Aug 7, 2025 | 300.20 | 335.00 | 300.00 | 309.20 | 309.20 | 0.72% | 5,234 |
| Aug 6, 2025 | 290.70 | 335.00 | 285.00 | 307.00 | 307.00 | 1.69% | 9,991 |
| Aug 5, 2025 | 336.70 | 336.70 | 297.00 | 301.90 | 301.90 | -10.34% | 3,493 |
| Aug 4, 2025 | 380.60 | 380.60 | 326.50 | 336.70 | 336.70 | 3.12% | 2,412 |
| Jul 31, 2025 | 329.00 | 329.00 | 307.00 | 326.50 | 326.50 | 0.31% | 2,508 |
| Jul 30, 2025 | 321.70 | 330.00 | 327.10 | 325.50 | 325.50 | 1.18% | 360 |
| Jul 29, 2025 | 320.00 | 320.00 | 320.00 | 321.70 | 321.70 | -1.59% | 496 |
| Jul 28, 2025 | 308.10 | 330.00 | 324.30 | 326.90 | 326.90 | 6.10% | 646 |
| Jul 27, 2025 | 308.80 | 292.10 | 292.10 | 308.10 | 308.10 | -0.23% | 26 |
| Jul 24, 2025 | 291.00 | 312.90 | 291.00 | 308.80 | 308.80 | -1.81% | 1,351 |
| Jul 23, 2025 | 312.70 | 316.30 | 311.00 | 314.50 | 314.50 | 0.58% | 1,949 |
| Jul 22, 2025 | 301.90 | 329.90 | 301.90 | 312.70 | 312.70 | 3.58% | 2,754 |
| Jul 21, 2025 | 292.00 | 310.00 | 290.00 | 301.90 | 301.90 | 1.24% | 720 |
| Jul 20, 2025 | 291.00 | 330.00 | 291.00 | 298.20 | 298.20 | -0.50% | 5,638 |
| Jul 17, 2025 | 306.00 | 306.00 | 293.00 | 299.70 | 299.70 | -2.06% | 7,736 |
| Jul 16, 2025 | 306.10 | 306.10 | 295.00 | 306.00 | 306.00 | -0.03% | 1,780 |
| Jul 15, 2025 | 305.00 | 315.70 | 305.00 | 306.10 | 306.10 | 0.36% | 5,566 |
| Jul 14, 2025 | 300.10 | 310.00 | 300.10 | 305.00 | 305.00 | 1.63% | 351 |
| Jul 13, 2025 | 346.70 | 325.70 | 290.00 | 300.10 | 300.10 | -13.44% | 9,936 |
| Jul 10, 2025 | 342.20 | 350.00 | 322.00 | 346.70 | 346.70 | 1.32% | 1,783 |
| Jul 9, 2025 | 360.00 | 360.00 | 334.80 | 342.20 | 342.20 | -4.94% | 22,735 |
| Jul 8, 2025 | 388.00 | 388.00 | 315.40 | 360.00 | 360.00 | 15.16% | 5,506 |
| Jul 7, 2025 | 304.80 | 324.70 | 290.00 | 312.60 | 312.60 | 2.56% | 1,865 |
| Jul 6, 2025 | 304.70 | 305.00 | 304.70 | 304.80 | 304.80 | 0.03% | 322 |
| Jul 3, 2025 | 283.00 | 310.80 | 283.00 | 304.70 | 304.70 | -1.10% | 4,919 |
| Jul 2, 2025 | 290.20 | 330.00 | 330.00 | 308.10 | 308.10 | 6.17% | 310 |
| Jul 1, 2025 | 310.60 | 315.10 | 289.90 | 290.20 | 290.20 | -6.57% | 24,058 |