Cipia Vision Ltd (TLV:CPIA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 17.10
-1.50 (-8.06%)
Mar 9, 2026, 5:24 PM IDT
Cipia Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.70 | 18.70 | 16.90 | 18.50 | - | -0.54% | 44,756 |
| Mar 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.91% | 15,020 |
| Mar 5, 2026 | 17.80 | 18.30 | 17.60 | 17.90 | 17.90 | 1.70% | 158,083 |
| Mar 4, 2026 | 17.20 | 17.80 | 17.00 | 17.60 | 17.60 | 2.33% | 246,733 |
| Mar 2, 2026 | 18.50 | 18.50 | 16.00 | 17.20 | 17.20 | -2.27% | 924,162 |
| Feb 27, 2026 | 16.50 | 18.00 | 16.50 | 17.60 | 17.60 | 6.67% | 89,358 |
| Feb 26, 2026 | 16.10 | 17.50 | 14.80 | 16.50 | 16.50 | 2.48% | 835,764 |
| Feb 25, 2026 | 17.00 | 16.80 | 16.00 | 16.10 | 16.10 | -5.29% | 173,233 |
| Feb 24, 2026 | 18.00 | 18.40 | 16.80 | 17.00 | 17.00 | -3.95% | 227,210 |
| Feb 23, 2026 | 17.80 | 18.70 | 17.60 | 17.70 | 17.70 | -0.56% | 196,983 |
| Feb 20, 2026 | 16.30 | 18.00 | 16.30 | 17.80 | 17.80 | 3.49% | 954,222 |
| Feb 19, 2026 | 17.90 | 17.70 | 16.00 | 17.20 | 17.20 | -3.91% | 1,224,070 |
| Feb 18, 2026 | 17.90 | 18.40 | 16.30 | 17.90 | 17.90 | - | 892,401 |
| Feb 17, 2026 | 19.00 | 19.00 | 17.40 | 17.90 | 17.90 | -3.76% | 603,611 |
| Feb 16, 2026 | 18.60 | 19.70 | 17.90 | 18.60 | 18.60 | - | 645,886 |
| Feb 13, 2026 | 19.00 | 19.50 | 18.60 | 18.60 | 18.60 | -2.11% | 512,364 |
| Feb 12, 2026 | 17.10 | 19.40 | 17.10 | 19.00 | 19.00 | 9.83% | 1,132,998 |
| Feb 11, 2026 | 18.70 | 19.60 | 17.10 | 17.30 | 17.30 | -7.49% | 618,874 |
| Feb 10, 2026 | 19.90 | 19.90 | 18.40 | 18.70 | 18.70 | -5.08% | 687,051 |
| Feb 9, 2026 | 20.50 | 20.50 | 18.10 | 19.70 | 19.70 | -11.26% | 4,541,870 |
| Feb 6, 2026 | 24.90 | 22.70 | 21.40 | 22.20 | 22.20 | -10.84% | 630,171 |
| Feb 5, 2026 | 27.00 | 27.00 | 24.00 | 24.90 | 24.90 | -6.74% | 688,819 |
| Feb 4, 2026 | 28.70 | 29.00 | 26.00 | 26.70 | 26.70 | -5.32% | 367,303 |
| Feb 3, 2026 | 28.00 | 29.70 | 28.00 | 28.20 | 28.20 | -1.40% | 834,901 |
| Feb 2, 2026 | 27.70 | 29.30 | 27.60 | 28.60 | 28.60 | 3.25% | 663,779 |
| Jan 30, 2026 | 28.30 | 29.40 | 26.20 | 27.70 | 27.70 | -2.12% | 607,094 |
| Jan 29, 2026 | 32.40 | 32.50 | 27.20 | 28.30 | 28.30 | -12.92% | 2,696,644 |
| Jan 28, 2026 | 31.00 | 34.80 | 31.00 | 32.50 | 32.50 | 7.62% | 4,500,056 |
| Jan 27, 2026 | 26.20 | 32.30 | 25.00 | 30.20 | 30.20 | 15.27% | 6,265,337 |
| Jan 26, 2026 | 30.00 | 31.40 | 26.00 | 26.20 | 26.20 | -20.85% | 7,370,208 |
| Jan 23, 2026 | 49.00 | 49.00 | 32.00 | 33.10 | 33.10 | -17.04% | 9,890,738 |
| Jan 22, 2026 | 25.10 | 42.70 | 25.10 | 39.90 | 39.90 | 83.03% | 17,892,978 |
| Jan 21, 2026 | 17.90 | 21.80 | 16.30 | 21.80 | 21.80 | 61.48% | 8,822,720 |
| Jan 20, 2026 | 7.90 | 15.90 | 7.90 | 13.50 | 13.50 | 70.89% | 2,067,457 |
| Jan 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 354,430 |
| Jan 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 10,000 |
| Jan 14, 2026 | 8.00 | 8.10 | 7.60 | 7.90 | 7.90 | -1.25% | 342,129 |
| Jan 13, 2026 | 7.90 | 8.60 | 7.50 | 8.00 | 8.00 | 1.27% | 421,411 |
| Jan 12, 2026 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 2.60% | 830,000 |
| Jan 9, 2026 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | -1.28% | 205,178 |
| Jan 8, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | - | 145,228 |
| Jan 7, 2026 | 7.90 | 7.90 | 7.90 | 7.80 | 7.80 | - | 12,977 |
| Jan 6, 2026 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 4.00% | 442,241 |
| Jan 5, 2026 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 5.63% | 16,470 |
| Jan 1, 2026 | 7.30 | 7.80 | 7.00 | 7.10 | 7.10 | -2.74% | 231,475 |
| Dec 31, 2025 | 7.30 | 7.50 | 7.10 | 7.30 | 7.30 | - | 269,007 |
| Dec 30, 2025 | 7.00 | 7.60 | 7.00 | 7.30 | 7.30 | - | 169,550 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -3.95% | 26,531 |
| Dec 28, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - | 256,422 |
| Dec 25, 2025 | 7.50 | 7.80 | 7.80 | 7.60 | 7.60 | 1.33% | 11,000 |
| Dec 24, 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 115,817 |
| Dec 23, 2025 | 7.60 | 7.90 | 7.30 | 7.50 | 7.50 | -1.32% | 529,799 |
| Dec 22, 2025 | 7.50 | 8.20 | 7.50 | 7.60 | 7.60 | 1.33% | 99,066 |
| Dec 21, 2025 | 7.40 | 7.80 | 7.40 | 7.50 | 7.50 | 1.35% | 91,457 |
| Dec 18, 2025 | 8.10 | 8.10 | 7.20 | 7.40 | 7.40 | -8.64% | 51,700 |
| Dec 17, 2025 | 8.20 | 8.20 | 8.20 | 8.10 | 8.10 | 1.25% | 18,744 |
| Dec 16, 2025 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 15,133 |
| Dec 15, 2025 | 8.60 | 8.60 | 7.40 | 7.90 | 7.90 | -4.82% | 92,535 |
| Dec 14, 2025 | 7.80 | 8.60 | 7.30 | 8.30 | 8.30 | 6.41% | 158,145 |
| Dec 11, 2025 | 8.60 | 8.60 | 7.20 | 7.80 | 7.80 | -9.30% | 660,322 |
| Dec 9, 2025 | 8.40 | 8.70 | 8.50 | 8.60 | 8.60 | 2.38% | 265,849 |
| Dec 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 136,407 |
| Dec 7, 2025 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 167,912 |
| Dec 4, 2025 | 8.20 | 8.60 | 8.30 | 8.50 | 8.50 | 3.66% | 81,636 |
| Dec 3, 2025 | 8.40 | 8.40 | 7.70 | 8.20 | 8.20 | -1.20% | 49,720 |
| Dec 2, 2025 | 8.00 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | 206,122 |
| Dec 1, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | 6.67% | 689,450 |
| Nov 30, 2025 | 7.50 | 7.50 | 7.20 | 7.50 | 7.50 | - | 137,043 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -2.60% | 192,803 |
| Nov 26, 2025 | 7.80 | 8.00 | 7.40 | 7.70 | 7.70 | 4.05% | 568,416 |
| Nov 25, 2025 | 7.40 | 7.90 | 7.40 | 7.40 | 7.40 | -5.13% | 113,300 |
| Nov 24, 2025 | 8.20 | 8.30 | 7.50 | 7.80 | 7.80 | -4.88% | 892,425 |
| Nov 23, 2025 | 7.60 | 9.40 | 7.50 | 8.20 | 8.20 | 43.86% | 6,026,353 |
| Nov 20, 2025 | 6.00 | 6.10 | 5.60 | 5.70 | 5.70 | -1.72% | 205,495 |
| Nov 19, 2025 | 5.80 | 6.00 | 5.70 | 5.80 | 5.80 | - | 126,517 |
| Nov 18, 2025 | 5.70 | 6.10 | 5.70 | 5.80 | 5.80 | -7.94% | 395,991 |
| Nov 17, 2025 | 6.30 | 6.40 | 6.00 | 6.30 | 6.30 | - | 10,947 |
| Nov 16, 2025 | 6.00 | 6.50 | 6.00 | 6.30 | 6.30 | 5.00% | 650,739 |
| Nov 13, 2025 | 6.00 | 6.10 | 5.70 | 6.00 | 6.00 | - | 38,888 |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Nov 11, 2025 | 6.00 | 6.10 | 5.70 | 6.00 | 6.00 | - | 9,222 |
| Nov 10, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 20,000 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | - | 19,823 |
| Nov 5, 2025 | 6.10 | 6.10 | 5.70 | 6.00 | 6.00 | -1.64% | 4,944 |
| Nov 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 55 |
| Nov 3, 2025 | 5.90 | 6.20 | 5.70 | 6.10 | 6.10 | 3.39% | 80,777 |
| Nov 2, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 173,180 |
| Oct 30, 2025 | 6.20 | 6.10 | 5.90 | 6.00 | 6.00 | -3.23% | 266,445 |
| Oct 29, 2025 | 6.00 | 6.60 | 5.90 | 6.20 | 6.20 | 3.33% | 410,366 |
| Oct 28, 2025 | 6.90 | 6.90 | 5.80 | 6.00 | 6.00 | -7.69% | 1,122,892 |
| Oct 27, 2025 | 7.10 | 7.00 | 6.40 | 6.50 | 6.50 | -8.45% | 620,593 |
| Oct 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 18,120 |
| Oct 23, 2025 | 8.00 | 8.00 | 6.60 | 7.10 | 7.10 | -8.97% | 624,752 |
| Oct 22, 2025 | 8.30 | 8.30 | 7.40 | 7.80 | 7.80 | -4.88% | 378,828 |
| Oct 21, 2025 | 8.40 | 8.40 | 7.80 | 8.20 | 8.20 | 6.49% | 480,726 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.40 | 7.70 | 7.70 | -1.28% | 72,222 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | -1.27% | 82,701 |
| Oct 15, 2025 | 7.50 | 8.70 | 7.50 | 7.90 | 7.90 | 9.72% | 202,513 |
| Oct 12, 2025 | 7.00 | 7.50 | 7.00 | 7.20 | 7.20 | 1.41% | 16,670 |
| Oct 9, 2025 | 6.70 | 7.30 | 6.70 | 7.10 | 7.10 | 1.43% | 286,243 |