Carmel Corp Ltd. (TLV:CRML)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,615.00
-31.00 (-1.88%)
Apr 29, 2026, 1:17 PM IDT
Carmel Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,647.00 | 1,718.00 | 1,647.00 | 1,647.00 | - | - | 623 |
| Apr 27, 2026 | 1,658.00 | 1,660.00 | 1,645.00 | 1,647.00 | 1,647.00 | -0.66% | 15,861 |
| Apr 24, 2026 | 1,682.00 | 1,665.00 | 1,658.00 | 1,658.00 | 1,658.00 | -1.43% | 589 |
| Apr 23, 2026 | 1,717.00 | 1,717.00 | 1,645.00 | 1,682.00 | 1,682.00 | -2.04% | 3,549 |
| Apr 20, 2026 | 1,736.00 | 1,647.00 | 1,647.00 | 1,717.00 | 1,717.00 | -1.09% | 26 |
| Apr 17, 2026 | 1,727.00 | 1,749.00 | 1,703.00 | 1,736.00 | 1,736.00 | 0.52% | 2,543 |
| Apr 16, 2026 | 1,722.00 | 1,739.00 | 1,676.00 | 1,727.00 | 1,727.00 | 0.58% | 1,003 |
| Apr 15, 2026 | 1,740.00 | 1,747.00 | 1,707.00 | 1,717.00 | 1,717.00 | -1.32% | 1,638 |
| Apr 14, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 307 |
| Apr 13, 2026 | 1,683.00 | 1,745.00 | 1,683.00 | 1,740.00 | 1,740.00 | 3.39% | 1,099 |
| Apr 10, 2026 | 1,724.00 | 1,704.00 | 1,655.00 | 1,683.00 | 1,683.00 | -2.38% | 6,295 |
| Apr 9, 2026 | 1,714.00 | 1,760.00 | 1,710.00 | 1,724.00 | 1,724.00 | 0.58% | 1,605 |
| Apr 6, 2026 | 1,696.00 | 1,760.00 | 1,696.00 | 1,714.00 | 1,714.00 | 1.06% | 16,707 |
| Apr 3, 2026 | 1,656.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 2.42% | 1,234 |
| Mar 31, 2026 | 1,639.00 | 1,686.00 | 1,637.00 | 1,656.00 | 1,656.00 | 1.04% | 1,974 |
| Mar 30, 2026 | 1,653.00 | 1,676.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.85% | 8,912 |
| Mar 27, 2026 | 1,679.00 | 1,678.00 | 1,598.00 | 1,653.00 | 1,653.00 | -1.55% | 1,618 |
| Mar 26, 2026 | 1,646.00 | 1,696.00 | 1,676.00 | 1,679.00 | 1,679.00 | 2.00% | 1,198 |
| Mar 25, 2026 | 1,655.00 | 1,679.00 | 1,615.00 | 1,646.00 | 1,646.00 | -0.54% | 2,928 |
| Mar 24, 2026 | 1,704.00 | 1,703.00 | 1,610.00 | 1,655.00 | 1,655.00 | -2.88% | 3,389 |
| Mar 23, 2026 | 1,739.00 | 1,739.00 | 1,650.00 | 1,704.00 | 1,704.00 | -2.01% | 1,050 |
| Mar 20, 2026 | 1,717.00 | 1,747.00 | 1,717.00 | 1,739.00 | 1,739.00 | 1.28% | 137 |
| Mar 19, 2026 | 1,758.00 | 1,732.00 | 1,717.00 | 1,717.00 | 1,717.00 | -2.33% | 12,159 |
| Mar 18, 2026 | 1,762.00 | 1,759.00 | 1,718.00 | 1,758.00 | 1,758.00 | -0.23% | 7,028 |
| Mar 17, 2026 | 1,743.00 | 1,766.00 | 1,743.00 | 1,762.00 | 1,762.00 | 1.09% | 452 |
| Mar 16, 2026 | 1,771.00 | 1,743.00 | 1,742.00 | 1,743.00 | 1,743.00 | -1.58% | 4,474 |
| Mar 13, 2026 | 1,798.00 | 1,798.00 | 1,733.00 | 1,771.00 | 1,771.00 | -1.50% | 1,304 |
| Mar 12, 2026 | 1,808.00 | 1,799.00 | 1,771.00 | 1,798.00 | 1,798.00 | -0.55% | 802 |
| Mar 11, 2026 | 1,827.00 | 1,831.00 | 1,751.00 | 1,808.00 | 1,808.00 | -1.04% | 2,501 |
| Mar 10, 2026 | 1,805.00 | 1,827.00 | 1,805.00 | 1,827.00 | 1,827.00 | 1.22% | 2,585 |
| Mar 9, 2026 | 1,785.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1.12% | 114 |
| Mar 6, 2026 | 1,811.00 | 1,870.00 | 1,770.00 | 1,785.00 | 1,785.00 | -1.44% | 4,754 |
| Mar 5, 2026 | 1,811.00 | 1,811.00 | 1,781.00 | 1,811.00 | 1,811.00 | - | 9,618 |
| Mar 4, 2026 | 1,860.00 | 1,813.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.63% | 1,035 |
| Mar 2, 2026 | 1,795.00 | 1,899.00 | 1,795.00 | 1,860.00 | 1,860.00 | 3.62% | 3,480 |
| Feb 27, 2026 | 1,763.00 | 1,797.00 | 1,763.00 | 1,795.00 | 1,795.00 | 1.82% | 424 |
| Feb 26, 2026 | 1,805.00 | 1,770.00 | 1,700.00 | 1,763.00 | 1,763.00 | -2.33% | 2,359 |
| Feb 25, 2026 | 1,795.00 | 1,899.00 | 1,799.00 | 1,805.00 | 1,805.00 | 0.56% | 1,852 |
| Feb 24, 2026 | 1,833.00 | 1,833.00 | 1,770.00 | 1,795.00 | 1,795.00 | -2.07% | 5,704 |
| Feb 23, 2026 | 1,860.00 | 1,861.00 | 1,801.00 | 1,833.00 | 1,833.00 | -1.45% | 1,232 |
| Feb 20, 2026 | 1,884.00 | 1,884.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.27% | 7,014 |
| Feb 19, 2026 | 1,875.00 | 1,898.00 | 1,850.00 | 1,884.00 | 1,884.00 | 0.48% | 6,978 |
| Feb 18, 2026 | 1,841.00 | 1,900.00 | 1,822.00 | 1,875.00 | 1,875.00 | 1.85% | 630 |
| Feb 17, 2026 | 1,865.00 | 1,852.00 | 1,835.00 | 1,841.00 | 1,841.00 | -1.29% | 506 |
| Feb 16, 2026 | 1,840.00 | 1,878.00 | 1,850.00 | 1,865.00 | 1,865.00 | 1.36% | 1,369 |
| Feb 13, 2026 | 1,851.00 | 1,851.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.59% | 5,055 |
| Feb 12, 2026 | 1,887.00 | 1,899.00 | 1,841.00 | 1,851.00 | 1,851.00 | -1.91% | 7,555 |
| Feb 11, 2026 | 1,872.00 | 1,930.00 | 1,870.00 | 1,887.00 | 1,887.00 | 0.80% | 2,148 |
| Feb 10, 2026 | 1,724.00 | 1,956.00 | 1,724.00 | 1,872.00 | 1,872.00 | 8.58% | 8,876 |
| Feb 9, 2026 | 1,678.00 | 1,827.00 | 1,662.00 | 1,724.00 | 1,724.00 | 2.74% | 2,502 |
| Feb 6, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,678.00 | 1,678.00 | 1.70% | 2,477 |
| Feb 5, 2026 | 1,748.00 | 1,748.00 | 1,650.00 | 1,650.00 | 1,650.00 | -5.61% | 16,025 |
| Feb 4, 2026 | 1,766.00 | 1,766.00 | 1,732.00 | 1,748.00 | 1,748.00 | -1.02% | 8,458 |
| Feb 3, 2026 | 1,797.00 | 1,778.00 | 1,752.00 | 1,766.00 | 1,766.00 | -1.73% | 2,763 |
| Feb 2, 2026 | 1,751.00 | 1,817.00 | 1,707.00 | 1,797.00 | 1,797.00 | 2.63% | 9,721 |
| Jan 30, 2026 | 1,751.00 | 1,751.00 | 1,750.00 | 1,751.00 | 1,751.00 | - | 1,087 |
| Jan 29, 2026 | 1,765.00 | 1,791.00 | 1,750.00 | 1,751.00 | 1,751.00 | -1.57% | 6,294 |
| Jan 28, 2026 | 1,768.00 | 1,800.00 | 1,767.00 | 1,779.00 | 1,779.00 | 0.62% | 2,136 |
| Jan 27, 2026 | 1,772.00 | 1,783.00 | 1,765.00 | 1,768.00 | 1,768.00 | -0.23% | 733 |
| Jan 26, 2026 | 1,772.00 | 1,772.00 | 1,747.00 | 1,772.00 | 1,772.00 | - | 18,061 |
| Jan 23, 2026 | 1,772.00 | 1,772.00 | 1,771.00 | 1,772.00 | 1,772.00 | - | 1,241 |
| Jan 22, 2026 | 1,761.00 | 1,848.00 | 1,740.00 | 1,772.00 | 1,772.00 | 0.62% | 1,268 |
| Jan 21, 2026 | 1,810.00 | 1,810.00 | 1,740.00 | 1,761.00 | 1,761.00 | -2.71% | 15,684 |
| Jan 20, 2026 | 1,901.00 | 1,899.00 | 1,785.00 | 1,810.00 | 1,810.00 | -4.79% | 11,146 |
| Jan 19, 2026 | 1,950.00 | 1,950.00 | 1,867.00 | 1,901.00 | 1,901.00 | -0.16% | 1,840 |
| Jan 16, 2026 | 1,896.00 | 1,935.00 | 1,857.00 | 1,904.00 | 1,904.00 | 0.42% | 3,009 |
| Jan 15, 2026 | 1,855.00 | 1,950.00 | 1,855.00 | 1,896.00 | 1,896.00 | 2.21% | 11,710 |
| Jan 14, 2026 | 1,853.00 | 1,895.00 | 1,842.00 | 1,855.00 | 1,855.00 | 0.11% | 1,434 |
| Jan 13, 2026 | 1,807.00 | 1,910.00 | 1,840.00 | 1,853.00 | 1,853.00 | 2.55% | 28,201 |
| Jan 12, 2026 | 1,805.00 | 1,836.00 | 1,804.00 | 1,807.00 | 1,807.00 | 0.11% | 42,370 |
| Jan 9, 2026 | 1,778.00 | 1,838.00 | 1,788.00 | 1,805.00 | 1,805.00 | 1.52% | 6,317 |
| Jan 8, 2026 | 1,829.00 | 1,829.00 | 1,751.00 | 1,778.00 | 1,778.00 | -0.56% | 9,651 |
| Jan 7, 2026 | 1,761.00 | 1,791.00 | 1,761.00 | 1,788.00 | 1,788.00 | 1.53% | 2,184 |
| Jan 6, 2026 | 1,761.00 | 1,826.00 | 1,761.00 | 1,761.00 | 1,761.00 | - | 19,755 |
| Jan 5, 2026 | 1,769.00 | 1,811.00 | 1,758.00 | 1,761.00 | 1,761.00 | -0.40% | 56,951 |
| Jan 1, 2026 | 1,759.00 | 1,840.00 | 1,743.00 | 1,768.00 | 1,768.00 | 0.51% | 5,549 |
| Dec 31, 2025 | 1,752.00 | 1,800.00 | 1,748.00 | 1,759.00 | 1,759.00 | 0.40% | 342,372 |
| Dec 30, 2025 | 1,754.00 | 1,755.00 | 1,700.00 | 1,752.00 | 1,752.00 | -0.11% | 87,445 |
| Dec 29, 2025 | 1,744.00 | 1,755.00 | 1,744.00 | 1,754.00 | 1,754.00 | 0.57% | 1,238 |
| Dec 28, 2025 | 1,747.00 | 1,747.00 | 1,728.00 | 1,744.00 | 1,744.00 | -0.17% | 7,213 |
| Dec 25, 2025 | 1,774.00 | 1,792.00 | 1,730.00 | 1,747.00 | 1,747.00 | -1.52% | 17,887 |
| Dec 24, 2025 | 1,782.00 | 1,797.00 | 1,758.00 | 1,774.00 | 1,774.00 | -0.45% | 5,538 |
| Dec 23, 2025 | 1,789.00 | 1,808.00 | 1,759.00 | 1,782.00 | 1,782.00 | -0.39% | 16,297 |
| Dec 22, 2025 | 1,756.00 | 1,819.00 | 1,700.00 | 1,789.00 | 1,789.00 | 1.88% | 35,745 |
| Dec 21, 2025 | 1,750.00 | 1,778.00 | 1,749.00 | 1,756.00 | 1,756.00 | 0.34% | 102,888 |
| Dec 18, 2025 | 1,747.00 | 1,750.00 | 1,726.00 | 1,750.00 | 1,750.00 | 0.17% | 33,266 |
| Dec 17, 2025 | 1,739.00 | 1,750.00 | 1,723.00 | 1,747.00 | 1,747.00 | 0.46% | 2,479 |
| Dec 16, 2025 | 1,790.00 | 1,764.00 | 1,730.00 | 1,739.00 | 1,739.00 | -2.85% | 37,834 |
| Dec 15, 2025 | 1,811.00 | 1,829.00 | 1,775.00 | 1,790.00 | 1,790.00 | -1.16% | 829 |
| Dec 14, 2025 | 1,847.00 | 1,847.00 | 1,799.00 | 1,811.00 | 1,811.00 | -1.95% | 3,432 |
| Dec 11, 2025 | 1,866.00 | 1,866.00 | 1,821.00 | 1,847.00 | 1,847.00 | -1.02% | 59,182 |
| Dec 10, 2025 | 1,859.00 | 1,876.00 | 1,840.00 | 1,866.00 | 1,866.00 | 0.38% | 3,148 |
| Dec 9, 2025 | 1,871.00 | 1,889.00 | 1,846.00 | 1,859.00 | 1,859.00 | -0.64% | 5,862 |
| Dec 8, 2025 | 1,917.00 | 1,907.00 | 1,864.00 | 1,871.00 | 1,871.00 | -2.40% | 4,950 |
| Dec 7, 2025 | 1,920.00 | 1,920.00 | 1,901.00 | 1,917.00 | 1,917.00 | 0.42% | 938 |
| Dec 4, 2025 | 1,874.00 | 1,920.00 | 1,850.00 | 1,909.00 | 1,909.00 | 1.87% | 12,446 |
| Dec 3, 2025 | 1,876.00 | 1,886.00 | 1,860.00 | 1,874.00 | 1,874.00 | -0.11% | 21,584 |
| Dec 2, 2025 | 1,885.00 | 1,885.00 | 1,865.00 | 1,876.00 | 1,876.00 | -0.48% | 18,831 |
| Dec 1, 2025 | 1,924.00 | 1,924.00 | 1,846.00 | 1,885.00 | 1,885.00 | -2.03% | 16,317 |
| Nov 30, 2025 | 1,926.00 | 1,950.00 | 1,905.00 | 1,924.00 | 1,924.00 | -0.10% | 2,584 |