Skip to main content
Cipia Vision Ltd (TLV:CPIA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
14.80
-1.10 (-6.92%)
Apr 28, 2026, 5:25 PM IDT

Cipia Vision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.9015.8014.5014.8014.80-6.92%970,338
Apr 27, 202616.3016.3015.6015.9015.90-6.47%311,955
Apr 24, 202616.2017.0016.2017.0017.007.59%1,101,247
Apr 23, 202616.2016.2015.0015.8015.80-2.47%105,348
Apr 20, 202616.4016.4016.2016.2016.204.52%54,530
Apr 17, 202615.6015.8015.4015.5015.50-1.27%150,508
Apr 16, 202616.0016.0015.4015.7015.701.29%32,422
Apr 15, 202615.3015.9015.4015.5015.501.31%6,640
Apr 14, 202616.6016.6015.1015.3015.30-1.92%91,170
Apr 13, 202615.8015.8014.9015.6015.60-0.64%55,162
Apr 10, 202615.9015.8015.0015.7015.70-1.26%378,005
Apr 9, 202616.7016.7015.8015.9015.90-402,280
Apr 6, 202615.8016.3015.8015.9015.90-0.62%60,670
Apr 3, 202616.2016.2015.8016.0016.001.27%303,339
Mar 31, 202617.3017.3015.7015.8015.80-7.06%306,886
Mar 30, 202617.0017.0017.0017.0017.005.59%35,429
Mar 27, 202615.5016.6015.2016.1016.102.55%309,007
Mar 26, 202616.2016.9015.5015.7015.70-527,132
Mar 25, 202616.7017.0015.1015.7015.70-5.99%619,225
Mar 24, 202616.7017.7014.7016.7016.702.45%1,079,715
Mar 23, 202616.7016.7016.1016.3016.30-2.40%186,919
Mar 18, 202617.3017.3016.0016.7016.70-1.18%123,539
Mar 17, 202617.6017.6016.4016.9016.90-128,184
Mar 16, 202616.4017.0014.7016.9016.905.62%425,054
Mar 13, 202616.1016.1014.8016.0016.00-0.62%1,134,696
Mar 12, 202617.9017.9016.0016.1016.10-5.29%784,892
Mar 11, 202616.8018.1016.7017.0017.00-6.08%638,998
Mar 10, 202617.1018.4016.0018.1018.105.85%424,026
Mar 9, 202618.7018.7016.9017.1017.10-8.06%44,756
Mar 6, 202618.6018.6018.6018.6018.603.91%15,020
Mar 5, 202617.8018.3017.6017.9017.901.70%158,083
Mar 4, 202617.2017.8017.0017.6017.602.33%246,733
Mar 2, 202618.5018.5016.0017.2017.20-2.27%924,162
Feb 27, 202616.5018.0016.5017.6017.606.67%89,358
Feb 26, 202616.1017.5014.8016.5016.502.48%835,764
Feb 25, 202617.0016.8016.0016.1016.10-5.29%173,233
Feb 24, 202618.0018.4016.8017.0017.00-3.95%227,210
Feb 23, 202617.8018.7017.6017.7017.70-0.56%196,983
Feb 20, 202616.3018.0016.3017.8017.803.49%954,222
Feb 19, 202617.9017.7016.0017.2017.20-3.91%1,224,070
Feb 18, 202617.9018.4016.3017.9017.90-892,401
Feb 17, 202619.0019.0017.4017.9017.90-3.76%603,611
Feb 16, 202618.6019.7017.9018.6018.60-645,886
Feb 13, 202619.0019.5018.6018.6018.60-2.11%512,364
Feb 12, 202617.1019.4017.1019.0019.009.83%1,132,998
Feb 11, 202618.7019.6017.1017.3017.30-7.49%618,874
Feb 10, 202619.9019.9018.4018.7018.70-5.08%687,051
Feb 9, 202620.5020.5018.1019.7019.70-11.26%4,541,870
Feb 6, 202624.9022.7021.4022.2022.20-10.84%630,171
Feb 5, 202627.0027.0024.0024.9024.90-6.74%688,819
Feb 4, 202628.7029.0026.0026.7026.70-5.32%367,303
Feb 3, 202628.0029.7028.0028.2028.20-1.40%834,901
Feb 2, 202627.7029.3027.6028.6028.603.25%663,779
Jan 30, 202628.3029.4026.2027.7027.70-2.12%607,094
Jan 29, 202632.4032.5027.2028.3028.30-12.92%2,696,644
Jan 28, 202631.0034.8031.0032.5032.507.62%4,500,056
Jan 27, 202626.2032.3025.0030.2030.2015.27%6,265,337
Jan 26, 202630.0031.4026.0026.2026.20-20.85%7,370,208
Jan 23, 202649.0049.0032.0033.1033.10-17.04%9,890,738
Jan 22, 202625.1042.7025.1039.9039.9083.03%17,892,970
Jan 21, 202617.9021.8016.3021.8021.8061.48%8,822,720
Jan 20, 20267.9015.907.9013.5013.5070.89%2,067,457
Jan 19, 20267.907.907.907.907.90-354,430
Jan 16, 20267.907.907.907.907.90-10,000
Jan 14, 20268.008.107.607.907.90-1.25%342,129
Jan 13, 20267.908.607.508.008.001.27%421,411
Jan 12, 20267.708.007.707.907.902.60%830,000
Jan 9, 20267.807.907.607.707.70-1.28%205,178
Jan 8, 20267.907.907.807.807.80-145,228
Jan 7, 20267.907.907.907.807.80-12,977
Jan 6, 20267.807.807.507.807.804.00%442,241
Jan 5, 20267.907.907.507.507.505.63%16,470
Jan 1, 20267.307.807.007.107.10-2.74%231,475
Dec 31, 20257.307.507.107.307.30-269,007
Dec 30, 20257.007.607.007.307.30-169,550
Dec 29, 20257.607.607.207.307.30-3.95%26,531
Dec 28, 20257.807.807.607.607.60-256,422
Dec 25, 20257.507.807.807.607.601.33%11,000
Dec 24, 20257.507.607.407.507.50-115,817
Dec 23, 20257.607.907.307.507.50-1.32%529,799
Dec 22, 20257.508.207.507.607.601.33%99,066
Dec 21, 20257.407.807.407.507.501.35%91,457
Dec 18, 20258.108.107.207.407.40-8.64%51,700
Dec 17, 20258.208.208.208.108.101.25%18,744
Dec 16, 20257.908.207.908.008.001.27%15,133
Dec 15, 20258.608.607.407.907.90-4.82%92,535
Dec 14, 20257.808.607.308.308.306.41%158,145
Dec 11, 20258.608.607.207.807.80-9.30%660,322
Dec 9, 20258.408.708.508.608.602.38%265,849
Dec 8, 20258.408.408.408.408.40-136,407
Dec 7, 20258.508.608.408.408.40-1.18%167,912
Dec 4, 20258.208.608.308.508.503.66%81,636
Dec 3, 20258.408.407.708.208.20-1.20%49,720
Dec 2, 20258.008.308.308.308.303.75%206,122
Dec 1, 20258.008.107.908.008.006.67%689,450
Nov 30, 20257.507.507.207.507.50-137,043
Nov 27, 20257.707.707.407.507.50-2.60%192,803
Nov 26, 20257.808.007.407.707.704.05%568,416
Nov 25, 20257.407.907.407.407.40-5.13%113,300
Nov 24, 20258.208.307.507.807.80-4.88%892,425