Skip to main content
Carasso Motors Ltd. (TLV:CRSM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,215.00
-89.00 (-2.69%)
At close: Apr 28, 2026

Carasso Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,304.003,304.003,183.003,215.003,215.00-2.69%73,592
Apr 27, 20263,158.003,304.003,157.003,304.003,304.004.10%56,840
Apr 24, 20263,188.003,188.003,144.003,174.003,174.00-0.66%76,025
Apr 23, 20263,166.003,195.003,137.003,195.003,195.000.79%98,800
Apr 20, 20263,206.003,206.003,147.003,170.003,170.00-1.12%85,680
Apr 17, 20263,114.003,220.003,114.003,206.003,206.002.95%57,300
Apr 16, 20263,162.003,171.003,114.003,114.003,114.00-1.52%97,925
Apr 15, 20263,115.003,196.003,115.003,162.003,162.00-0.28%158,422
Apr 14, 20263,186.003,219.003,163.003,171.003,171.00-0.47%55,536
Apr 13, 20263,230.003,230.003,150.003,186.003,186.00-1.36%44,929
Apr 10, 20263,133.003,230.003,133.003,230.003,230.003.10%56,574
Apr 9, 20263,089.003,180.003,060.003,133.003,133.001.42%101,174
Apr 6, 20263,000.003,113.003,000.003,089.003,089.001.88%72,896
Apr 3, 20263,020.003,086.003,003.003,032.003,032.000.40%68,983
Mar 31, 20263,152.003,152.002,974.003,020.003,020.00-4.19%690,468
Mar 30, 20263,361.003,361.003,130.003,152.003,152.00-2.57%152,535
Mar 27, 20263,262.003,333.003,201.003,235.003,235.00-1.64%99,601
Mar 26, 20263,413.003,420.003,258.003,289.003,289.00-3.63%201,037
Mar 25, 20263,365.003,458.003,331.003,413.003,413.001.43%252,513
Mar 24, 20263,434.003,477.003,340.003,365.003,365.00-2.01%108,457
Mar 23, 20263,381.003,517.003,260.003,434.003,434.000.79%184,876
Mar 20, 20263,418.003,509.003,387.003,407.003,407.00-0.32%199,802
Mar 19, 20263,479.003,561.003,381.003,418.003,418.00-1.70%135,322
Mar 18, 20263,430.003,512.003,410.003,477.003,477.001.37%220,982
Mar 17, 20263,285.003,502.003,223.003,430.003,430.004.41%236,505
Mar 16, 20263,378.003,378.003,224.003,285.003,285.00-2.75%279,604
Mar 13, 20263,439.003,451.003,334.003,378.003,378.00-2.26%66,607
Mar 12, 20263,638.003,644.003,451.003,456.003,456.00-5.00%134,452
Mar 11, 20263,724.003,724.003,529.003,638.003,638.00-2.31%110,272
Mar 10, 20263,698.003,824.003,593.003,724.003,724.000.70%154,388
Mar 9, 20263,741.003,741.003,663.003,698.003,698.00-1.99%108,932
Mar 6, 20263,785.003,785.003,757.003,773.003,773.00-0.32%40,540
Mar 5, 20263,785.003,829.003,766.003,785.003,785.00-172,285
Mar 4, 20263,879.003,879.003,735.003,785.003,785.001.34%126,563
Mar 2, 20263,680.003,867.003,649.003,735.003,735.004.04%133,877
Feb 27, 20263,659.003,750.003,572.003,590.003,590.00-1.89%153,701
Feb 26, 20263,702.003,726.003,585.003,659.003,659.00-1.16%96,034
Feb 25, 20263,700.003,752.003,624.003,702.003,702.00-1.23%107,519
Feb 24, 20263,903.003,903.003,710.003,748.003,748.00-1.63%92,709
Feb 23, 20263,763.003,827.003,711.003,810.003,810.001.25%41,146
Feb 20, 20263,800.003,800.003,719.003,763.003,763.000.35%60,106
Feb 19, 20263,784.003,799.003,700.003,750.003,750.00-0.90%77,394
Feb 18, 20263,791.003,814.003,735.003,784.003,784.00-0.18%54,467
Feb 17, 20263,800.003,839.003,717.003,791.003,791.00-0.24%84,990
Feb 16, 20263,898.003,898.003,770.003,800.003,800.000.26%60,256
Feb 13, 20263,832.003,842.003,755.003,790.003,790.00-1.30%63,763
Feb 12, 20263,829.003,874.003,800.003,840.003,840.000.29%88,089
Feb 11, 20263,785.003,847.003,774.003,829.003,829.001.16%65,091
Feb 10, 20263,742.003,842.003,724.003,785.003,785.001.15%119,348
Feb 9, 20263,766.003,810.003,727.003,742.003,742.00-0.64%100,524
Feb 6, 20263,781.003,804.003,526.003,766.003,766.00-0.40%65,965
Feb 5, 20263,781.003,810.003,735.003,781.003,781.00-790,070
Feb 4, 20263,798.003,803.003,750.003,781.003,781.00-0.45%152,030
Feb 3, 20263,814.003,847.003,741.003,798.003,798.00-0.42%77,770
Feb 2, 20263,726.003,821.003,663.003,814.003,814.002.36%76,778
Jan 30, 20263,726.003,788.003,696.003,726.003,726.00-42,531
Jan 29, 20263,760.003,791.003,693.003,726.003,726.00-0.90%77,401
Jan 28, 20263,809.003,863.003,715.003,760.003,760.00-1.29%415,170
Jan 27, 20263,717.003,820.003,687.003,809.003,809.002.48%56,109
Jan 26, 20263,800.003,820.003,694.003,717.003,717.00-2.18%138,484
Jan 23, 20263,836.003,853.003,748.003,800.003,800.00-0.47%55,222
Jan 22, 20263,636.003,869.003,633.003,818.003,818.005.01%538,262
Jan 21, 20263,587.003,641.003,531.003,636.003,636.001.37%109,293
Jan 20, 20263,556.003,631.003,515.003,587.003,587.00-1.83%168,137
Jan 19, 20263,661.003,676.003,578.003,654.003,654.00-0.19%32,670
Jan 16, 20263,625.003,677.003,572.003,661.003,661.001.50%65,101
Jan 15, 20263,655.003,678.003,560.003,607.003,607.00-1.31%90,688
Jan 14, 20263,650.003,697.003,628.003,655.003,655.000.14%83,833
Jan 13, 20263,645.003,722.003,589.003,650.003,650.000.16%102,610
Jan 12, 20263,722.003,722.003,628.003,644.003,644.00-2.10%314,222
Jan 9, 20263,601.003,722.003,601.003,722.003,722.001.36%41,713
Jan 8, 20263,670.003,717.003,650.003,672.003,672.000.05%63,720
Jan 7, 20263,676.003,688.003,634.003,670.003,670.00-0.16%52,461
Jan 6, 20263,658.003,693.003,620.003,676.003,676.000.49%60,155
Jan 5, 20263,689.003,703.003,628.003,658.003,658.00-0.84%127,958
Jan 1, 20263,548.003,689.003,548.003,689.003,689.003.97%46,905
Dec 31, 20253,559.003,577.003,501.003,548.003,548.00-0.31%114,898
Dec 30, 20253,542.003,585.003,518.003,559.003,559.000.48%73,077
Dec 29, 20253,583.003,583.003,480.003,542.003,542.00-1.14%166,700
Dec 28, 20253,470.003,589.003,401.003,583.003,583.003.26%30,701
Dec 25, 20253,511.003,589.003,418.003,470.003,470.00-1.17%57,885
Dec 24, 20253,559.003,594.003,502.003,511.003,511.00-1.38%108,874
Dec 23, 20253,541.003,575.003,500.003,560.003,560.000.54%61,938
Dec 22, 20253,491.003,600.003,480.003,541.003,541.001.43%68,093
Dec 21, 20253,499.003,611.003,447.003,491.003,491.00-2.13%36,597
Dec 18, 20253,567.003,592.003,489.003,567.003,567.00-110,838
Dec 17, 20253,650.003,659.003,566.003,567.003,567.00-2.27%168,359
Dec 16, 20253,688.003,700.003,627.003,650.003,650.000.03%88,406
Dec 15, 20253,711.003,728.003,626.003,649.003,649.00-1.67%49,543
Dec 14, 20253,601.003,727.003,601.003,711.003,711.000.16%19,012
Dec 11, 20253,650.003,745.003,617.003,705.003,705.001.51%121,216
Dec 10, 20253,686.003,686.003,610.003,650.003,650.00-0.98%51,912
Dec 9, 20253,576.003,737.003,576.003,686.003,686.00-0.99%87,749
Dec 8, 20253,650.003,744.003,650.003,723.003,723.000.89%57,900
Dec 7, 20253,617.003,701.003,617.003,690.003,690.000.49%48,269
Dec 4, 20253,717.003,746.003,641.003,672.003,672.00-1.21%102,669
Dec 3, 20253,720.003,754.003,658.003,717.003,717.00-0.08%91,041
Dec 2, 20253,649.003,750.003,641.003,720.003,720.001.95%165,583
Dec 1, 20253,670.003,673.003,627.003,649.003,649.00-0.57%54,727
Nov 30, 20253,600.003,735.003,543.003,670.003,670.001.94%110,754