Skip to main content
Carasso Real Estate Ltd (TLV:CRSR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,748.00
+39.00 (1.05%)
At close: Dec 4, 2025

Carasso Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,709.003,783.003,656.003,748.003,748.001.05%25,093
Dec 3, 20253,492.003,780.003,473.003,709.003,709.006.21%41,896
Dec 2, 20253,507.003,543.003,486.003,492.003,492.00-0.43%14,625
Dec 1, 20253,530.003,543.003,455.003,507.003,507.00-0.65%12,136
Nov 30, 20253,511.003,616.003,498.003,530.003,530.000.54%22,221
Nov 27, 20253,496.003,599.003,451.003,511.003,511.00-0.68%21,910
Nov 26, 20253,475.003,578.003,475.003,535.003,535.001.73%12,741
Nov 25, 20253,550.003,561.003,456.003,475.003,475.00-2.11%23,109
Nov 24, 20253,409.003,674.003,398.003,550.003,550.004.14%29,484
Nov 23, 20253,397.003,467.003,397.003,409.003,409.00-0.15%6,586
Nov 20, 20253,473.003,501.003,380.003,414.003,414.00-1.44%36,386
Nov 19, 20253,557.003,631.003,458.003,464.003,464.00-2.20%42,113
Nov 18, 20253,658.003,667.003,492.003,542.003,542.00-3.17%26,908
Nov 17, 20253,774.003,849.003,655.003,658.003,658.00-3.07%25,976
Nov 16, 20253,891.003,930.003,774.003,774.003,774.00-3.01%21,380
Nov 13, 20253,854.003,906.003,825.003,891.003,891.000.96%23,125
Nov 12, 20253,897.003,930.003,823.003,854.003,854.00-1.10%20,172
Nov 11, 20253,958.003,958.003,813.003,897.003,897.00-0.13%26,357
Nov 10, 20253,914.003,965.003,850.003,902.003,902.00-0.31%32,206
Nov 9, 20253,895.003,947.003,895.003,914.003,914.000.49%8,616
Nov 6, 20253,948.003,987.003,895.003,895.003,895.00-1.34%94,674
Nov 5, 20253,929.004,009.003,893.003,948.003,948.000.48%28,710
Nov 4, 20253,970.003,970.003,847.003,929.003,929.00-1.03%49,801
Nov 3, 20253,977.004,084.003,890.003,970.003,970.00-0.18%22,473
Nov 2, 20253,905.003,980.003,857.003,977.003,977.002.24%50,928
Oct 30, 20253,866.003,992.003,866.003,890.003,890.00-0.15%41,603
Oct 29, 20253,899.003,967.003,863.003,896.003,896.00-0.08%26,512
Oct 28, 20253,900.003,976.003,834.003,899.003,899.00-0.03%29,590
Oct 27, 20253,822.003,910.003,784.003,900.003,900.002.04%40,107
Oct 26, 20253,869.003,947.003,786.003,822.003,822.00-0.73%172,937
Oct 23, 20253,924.003,967.003,814.003,850.003,850.00-1.89%64,451
Oct 22, 20253,924.004,018.003,845.003,924.003,924.00-104,006
Oct 21, 20253,905.003,977.003,772.003,924.003,924.000.49%186,768
Oct 20, 20254,023.004,023.003,876.003,905.003,905.00-0.03%27,926
Oct 19, 20254,053.004,128.003,890.003,906.003,906.00-3.63%24,032
Oct 16, 20254,215.004,265.004,022.004,053.004,053.00-3.84%147,288
Oct 15, 20254,158.004,238.004,093.004,215.004,215.001.64%308,213
Oct 12, 20254,000.004,147.003,900.004,147.004,147.003.68%80,671
Oct 9, 20253,613.004,000.003,613.004,000.004,000.0010.71%125,145
Oct 8, 20253,440.003,700.003,304.003,613.003,613.005.34%75,792
Oct 5, 20253,500.003,677.003,404.003,430.003,430.00-0.90%89,140
Sep 30, 20253,111.003,463.003,111.003,461.003,461.0011.79%125,261
Sep 29, 20252,985.003,142.002,975.003,096.003,096.003.72%171,223
Sep 28, 20252,900.003,060.002,900.002,985.002,985.004.08%42,934
Sep 25, 20253,002.003,016.002,868.002,868.002,868.00-2.65%83,576
Sep 21, 20252,990.003,062.002,909.002,946.002,946.00-2.80%32,444
Sep 18, 20253,000.003,042.002,897.003,031.003,031.002.19%110,993
Sep 17, 20253,050.003,101.002,965.002,966.002,966.00-2.75%51,737
Sep 16, 20253,107.003,113.003,001.003,050.003,050.00-1.83%46,487
Sep 15, 20253,141.003,200.003,041.003,107.003,107.00-1.08%65,077
Sep 14, 20253,217.003,217.003,117.003,141.003,141.00-2.36%10,710
Sep 11, 20253,350.003,361.003,210.003,217.003,217.00-3.74%23,116
Sep 10, 20253,430.003,431.003,309.003,342.003,342.00-2.57%43,757
Sep 9, 20253,372.003,449.003,346.003,430.003,430.001.72%32,566
Sep 8, 20253,400.003,490.003,335.003,372.003,372.00-0.68%24,442
Sep 7, 20253,314.003,446.003,314.003,395.003,395.002.44%17,480
Sep 4, 20253,206.003,333.003,206.003,314.003,314.003.37%27,229
Sep 3, 20253,130.003,254.003,130.003,206.003,206.002.43%44,324
Sep 2, 20253,301.003,301.003,123.003,130.003,130.00-5.18%40,703
Sep 1, 20253,378.003,379.003,264.003,301.003,301.00-2.28%18,476
Aug 31, 20253,410.003,396.003,312.003,378.003,378.00-0.94%16,858
Aug 28, 20253,278.003,449.003,278.003,410.003,410.002.46%177,954
Aug 27, 20253,334.003,366.003,271.003,328.003,328.00-0.18%23,643
Aug 26, 20253,399.003,407.003,290.003,334.003,334.00-1.91%25,381
Aug 25, 20253,470.003,470.003,357.003,399.003,399.00-2.05%29,093
Aug 24, 20253,263.003,470.003,279.003,470.003,470.006.34%22,813
Aug 21, 20253,358.003,388.003,244.003,263.003,263.00-2.83%37,357
Aug 20, 20253,372.003,377.003,298.003,358.003,358.00-0.42%16,067
Aug 19, 20253,398.003,498.003,336.003,372.003,372.00-0.77%50,257
Aug 18, 20253,461.003,461.003,343.003,398.003,398.00-1.05%25,633
Aug 17, 20253,333.003,488.003,332.003,434.003,434.003.03%15,751
Aug 14, 20253,198.003,376.003,189.003,333.003,333.004.22%83,680
Aug 13, 20253,067.003,225.003,067.003,198.003,198.004.27%90,091
Aug 12, 20253,081.003,130.003,054.003,067.003,067.00-2.04%47,190
Aug 11, 20253,227.003,227.003,131.003,131.003,131.00-2.00%97,442
Aug 10, 20253,151.003,224.003,137.003,195.003,195.001.40%26,307
Aug 7, 20253,247.003,393.003,151.003,151.003,151.00-1.99%419,660
Aug 6, 20253,220.003,252.003,165.003,215.003,215.00-0.16%72,189
Aug 5, 20253,410.003,448.003,220.003,220.003,220.00-5.57%73,255
Aug 4, 20253,506.003,507.003,410.003,410.003,410.00-3.13%27,958
Jul 31, 20253,560.003,582.003,471.003,520.003,520.00-0.56%50,163
Jul 30, 20253,548.003,600.003,521.003,540.003,540.00-0.03%35,657
Jul 29, 20253,632.003,668.003,503.003,541.003,541.00-3.46%61,571
Jul 28, 20253,733.003,797.003,651.003,668.003,668.00-1.74%39,399
Jul 27, 20253,861.003,860.003,701.003,733.003,733.00-3.32%33,183
Jul 24, 20253,923.003,923.003,788.003,861.003,861.000.08%22,926
Jul 23, 20253,821.003,972.003,808.003,858.003,858.000.97%39,048
Jul 22, 20253,863.003,914.003,821.003,821.003,821.00-1.09%30,440
Jul 21, 20253,865.003,935.003,822.003,863.003,863.00-0.05%28,599
Jul 20, 20253,878.003,878.003,801.003,865.003,865.00-0.34%9,967
Jul 17, 20253,810.003,902.003,810.003,878.003,878.001.78%26,663
Jul 16, 20253,806.003,848.003,741.003,810.003,810.000.11%42,834
Jul 15, 20253,736.003,819.003,727.003,806.003,806.001.87%59,516
Jul 14, 20253,712.003,786.003,630.003,736.003,736.000.65%35,340
Jul 13, 20253,872.003,872.003,704.003,712.003,712.00-4.13%17,888
Jul 10, 20253,911.003,942.003,832.003,872.003,872.00-0.10%36,021
Jul 9, 20253,722.003,952.003,722.003,876.003,876.00-0.72%45,081
Jul 8, 20253,963.003,963.003,831.003,904.003,904.00-1.49%39,068
Jul 7, 20253,999.003,999.003,876.003,963.003,963.00-0.43%40,903
Jul 6, 20254,000.004,000.003,916.003,980.003,980.00-0.50%27,093