Carmit Candy Industries Ltd. (TLV:CRMT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,909.00
-7.00 (-0.37%)
At close: Apr 28, 2026
Carmit Candy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,909.00 | 1,909.00 | -0.37% | 790 |
| Apr 27, 2026 | 1,978.00 | 1,981.00 | 1,860.00 | 1,916.00 | 1,916.00 | -3.13% | 2,567 |
| Apr 24, 2026 | 1,861.00 | 2,000.00 | 1,969.00 | 1,978.00 | 1,978.00 | 6.29% | 1,059 |
| Apr 23, 2026 | 1,854.00 | 1,957.00 | 1,850.00 | 1,861.00 | 1,861.00 | 0.38% | 1,292 |
| Apr 20, 2026 | 1,810.00 | 1,860.00 | 1,850.00 | 1,854.00 | 1,854.00 | 2.43% | 420 |
| Apr 16, 2026 | 1,745.00 | 1,828.00 | 1,792.00 | 1,810.00 | 1,810.00 | 3.72% | 225 |
| Apr 15, 2026 | 1,749.00 | 1,749.00 | 1,744.00 | 1,745.00 | 1,745.00 | -0.23% | 767 |
| Apr 14, 2026 | 1,785.00 | 1,750.00 | 1,736.00 | 1,749.00 | 1,749.00 | -2.02% | 1,339 |
| Apr 13, 2026 | 1,833.00 | 1,785.00 | 1,784.00 | 1,785.00 | 1,785.00 | -3.57% | 136 |
| Apr 10, 2026 | 1,867.00 | 1,820.00 | 1,820.00 | 1,851.00 | 1,833.10 | -0.86% | 37 |
| Apr 9, 2026 | 1,869.00 | 1,959.00 | 1,799.00 | 1,867.00 | 1,848.95 | -0.11% | 2,530 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,869.00 | 1,850.93 | -1.63% | 389 |
| Apr 3, 2026 | 1,895.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,881.63 | 0.26% | 527 |
| Mar 31, 2026 | 1,915.00 | 1,896.00 | 1,895.00 | 1,895.00 | 1,876.67 | -1.04% | 150 |
| Mar 30, 2026 | 1,964.00 | 1,947.00 | 1,910.00 | 1,915.00 | 1,896.48 | -2.49% | 684 |
| Mar 27, 2026 | 1,963.00 | 2,008.00 | 1,945.00 | 1,964.00 | 1,945.01 | 0.05% | 1,493 |
| Mar 26, 2026 | 2,100.00 | 2,100.00 | 1,957.00 | 1,963.00 | 1,944.02 | 0.26% | 4,769 |
| Mar 25, 2026 | 1,742.00 | 2,221.00 | 1,704.00 | 1,958.00 | 1,939.07 | 12.40% | 9,187 |
| Mar 24, 2026 | 1,892.00 | 1,842.00 | 1,652.00 | 1,742.00 | 1,725.15 | -7.93% | 4,616 |
| Mar 23, 2026 | 1,954.00 | 1,897.00 | 1,888.00 | 1,892.00 | 1,873.70 | -3.17% | 463 |
| Mar 20, 2026 | 2,221.00 | 2,221.00 | 1,900.00 | 1,954.00 | 1,935.10 | -0.86% | 2,436 |
| Mar 19, 2026 | 1,962.00 | 2,000.00 | 1,960.00 | 1,971.00 | 1,951.94 | 0.46% | 24 |
| Mar 18, 2026 | 1,825.00 | 1,970.00 | 1,917.00 | 1,962.00 | 1,943.03 | 7.51% | 608 |
| Mar 17, 2026 | 1,799.00 | 1,875.00 | 1,804.00 | 1,825.00 | 1,807.35 | 1.45% | 1,444 |
| Mar 16, 2026 | 1,776.00 | 1,875.00 | 1,776.00 | 1,799.00 | 1,781.60 | 1.30% | 971 |
| Mar 13, 2026 | 1,835.00 | 1,835.00 | 1,700.00 | 1,776.00 | 1,758.83 | -3.22% | 2,156 |
| Mar 12, 2026 | 1,954.00 | 1,976.00 | 1,464.00 | 1,835.00 | 1,817.25 | -6.09% | 48 |
| Mar 11, 2026 | 2,018.00 | 2,044.00 | 1,939.00 | 1,954.00 | 1,935.10 | -3.17% | 174 |
| Mar 10, 2026 | 2,003.00 | 2,029.00 | 2,027.00 | 2,018.00 | 1,998.49 | 0.75% | 55 |
| Mar 6, 2026 | 2,060.00 | 2,004.00 | 2,003.00 | 2,003.00 | 1,983.63 | -2.77% | 150 |
| Mar 5, 2026 | 2,040.00 | 2,072.00 | 2,000.00 | 2,060.00 | 2,040.08 | 0.98% | 800 |
| Mar 4, 2026 | 2,020.00 | 2,278.00 | 1,922.00 | 2,040.00 | 2,020.27 | 0.99% | 10,313 |
| Mar 2, 2026 | 2,125.00 | 2,300.00 | 2,020.00 | 2,020.00 | 2,000.47 | -4.94% | 2,964 |
| Feb 27, 2026 | 2,185.00 | 2,185.00 | 2,114.00 | 2,125.00 | 2,104.45 | -2.75% | 1,073 |
| Feb 26, 2026 | 2,490.00 | 2,490.00 | 2,028.00 | 2,185.00 | 2,163.87 | -1.93% | 3,420 |
| Feb 25, 2026 | 2,332.00 | 2,495.00 | 2,089.00 | 2,228.00 | 2,206.45 | -4.46% | 10,101 |
| Feb 24, 2026 | 2,900.00 | 3,020.00 | 2,300.00 | 2,332.00 | 2,309.45 | -18.20% | 21,266 |
| Feb 23, 2026 | 2,500.00 | 2,996.00 | 2,363.00 | 2,851.00 | 2,823.43 | 21.22% | 22,525 |
| Feb 20, 2026 | 2,200.00 | 2,499.00 | 2,160.00 | 2,352.00 | 2,329.26 | 8.69% | 7,756 |
| Feb 19, 2026 | 2,013.00 | 2,200.00 | 2,010.00 | 2,164.00 | 2,143.07 | 7.50% | 9,100 |
| Feb 18, 2026 | 1,983.00 | 2,140.00 | 1,990.00 | 2,013.00 | 1,993.53 | 1.51% | 12,812 |
| Feb 17, 2026 | 1,950.00 | 2,149.00 | 1,874.00 | 1,983.00 | 1,963.82 | 5.93% | 16,726 |
| Feb 16, 2026 | 1,850.00 | 1,903.00 | 1,850.00 | 1,872.00 | 1,853.90 | 1.19% | 2,389 |
| Feb 13, 2026 | 1,911.00 | 1,911.00 | 1,850.00 | 1,850.00 | 1,832.11 | -3.19% | 843 |
| Feb 12, 2026 | 2,100.00 | 2,100.00 | 1,759.00 | 1,911.00 | 1,892.52 | -9.47% | 3,021 |
| Feb 11, 2026 | 1,745.00 | 2,990.00 | 1,847.00 | 2,111.00 | 2,090.59 | 20.97% | 11,879 |
| Feb 10, 2026 | 1,646.00 | 1,751.00 | 1,743.00 | 1,745.00 | 1,728.13 | 6.01% | 790 |
| Feb 9, 2026 | 1,601.00 | 1,650.00 | 1,644.00 | 1,646.00 | 1,630.08 | 2.81% | 273 |
| Feb 6, 2026 | 1,600.00 | 1,630.00 | 1,600.00 | 1,601.00 | 1,585.52 | 0.06% | 1,537 |
| Feb 4, 2026 | 1,589.00 | 1,632.00 | 1,632.00 | 1,600.00 | 1,584.53 | 0.69% | 37 |
| Feb 3, 2026 | 1,446.00 | 1,616.00 | 1,501.00 | 1,589.00 | 1,573.63 | 9.89% | 579 |
| Feb 2, 2026 | 1,367.00 | 1,449.00 | 1,443.00 | 1,446.00 | 1,432.02 | 5.78% | 923 |
| Jan 30, 2026 | 1,289.00 | 1,375.00 | 1,341.00 | 1,367.00 | 1,353.78 | 6.05% | 303 |
| Jan 29, 2026 | 1,254.00 | 1,289.00 | 1,288.00 | 1,289.00 | 1,276.53 | 2.79% | 250 |
| Jan 26, 2026 | 1,208.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,241.87 | 3.81% | 299 |
| Jan 23, 2026 | 1,170.00 | 1,208.00 | 1,207.00 | 1,208.00 | 1,196.32 | 3.25% | 260 |
| Jan 22, 2026 | 1,201.00 | 1,171.00 | 1,170.00 | 1,170.00 | 1,158.69 | -2.58% | 4,990 |
| Jan 21, 2026 | 1,169.00 | 1,204.00 | 1,190.00 | 1,201.00 | 1,189.39 | 2.74% | 961 |
| Jan 20, 2026 | 1,224.00 | 1,174.00 | 1,163.00 | 1,169.00 | 1,157.70 | -4.49% | 1,960 |
| Jan 16, 2026 | 1,259.00 | 1,225.00 | 1,223.00 | 1,224.00 | 1,212.16 | -2.78% | 340 |
| Jan 14, 2026 | 1,297.00 | 1,332.00 | 1,232.00 | 1,259.00 | 1,246.82 | -2.93% | 406 |
| Jan 12, 2026 | 1,310.00 | 1,320.00 | 1,264.00 | 1,297.00 | 1,284.46 | -0.99% | 573 |
| Jan 9, 2026 | 1,303.00 | 1,311.00 | 1,300.00 | 1,310.00 | 1,297.33 | 0.54% | 4,387 |
| Jan 8, 2026 | 1,283.00 | 1,362.00 | 1,362.00 | 1,303.00 | 1,290.40 | 1.56% | 40 |
| Jan 7, 2026 | 1,248.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,270.59 | 2.80% | 368 |
| Jan 1, 2026 | 1,241.00 | 1,251.00 | 1,245.00 | 1,248.00 | 1,235.93 | 0.56% | 450 |
| Dec 30, 2025 | 1,214.00 | 1,248.00 | 1,215.00 | 1,241.00 | 1,229.00 | 2.22% | 448 |
| Dec 29, 2025 | 1,187.00 | 1,239.00 | 1,187.00 | 1,214.00 | 1,202.26 | 2.27% | 222 |
| Dec 25, 2025 | 1,187.00 | 1,188.00 | 1,187.00 | 1,187.00 | 1,175.52 | - | 260 |
| Dec 24, 2025 | 1,165.00 | 1,207.00 | 1,166.00 | 1,187.00 | 1,175.52 | 1.89% | 2,025 |
| Dec 23, 2025 | 1,200.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,153.73 | -2.92% | 808 |
| Dec 22, 2025 | 1,200.00 | 1,200.00 | 1,189.00 | 1,200.00 | 1,188.40 | - | 6,733 |
| Dec 21, 2025 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,188.40 | -0.58% | 2,800 |
| Dec 18, 2025 | 1,190.00 | 1,250.00 | 1,250.00 | 1,207.00 | 1,195.33 | 1.43% | 50 |
| Dec 17, 2025 | 1,143.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,178.49 | 4.11% | 1,738 |
| Dec 16, 2025 | 1,120.00 | 1,170.00 | 1,120.00 | 1,143.00 | 1,131.95 | 2.05% | 1,960 |
| Dec 15, 2025 | 1,104.00 | 1,130.00 | 1,098.00 | 1,120.00 | 1,109.17 | 1.45% | 4,000 |
| Dec 11, 2025 | 1,100.00 | 1,160.00 | 1,099.00 | 1,104.00 | 1,093.32 | -5.64% | 8,853 |
| Dec 10, 2025 | 1,100.00 | 1,240.00 | 1,110.00 | 1,170.00 | 1,158.69 | 6.36% | 754 |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.36 | - | 9,000 |
| Dec 3, 2025 | 1,104.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.36 | -0.36% | 1,812 |
| Nov 30, 2025 | 1,100.00 | 1,139.00 | 1,100.00 | 1,104.00 | 1,093.32 | 0.36% | 486 |
| Nov 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.36 | - | 727 |
| Nov 10, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.36 | -0.09% | 910 |
| Nov 9, 2025 | 1,100.00 | 1,107.00 | 1,100.00 | 1,101.00 | 1,090.35 | 0.09% | 483 |
| Nov 4, 2025 | 1,107.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.36 | -0.63% | 200 |
| Oct 30, 2025 | 1,100.00 | 1,129.00 | 1,129.00 | 1,107.00 | 1,096.29 | 0.64% | 45 |
| Oct 29, 2025 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,089.36 | -1.35% | 200 |