Skip to main content
Carasso Real Estate Ltd (TLV:CRSR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,134.00
-109.00 (-2.57%)
Mar 9, 2026, 5:24 PM IDT

Carasso Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,175.004,243.004,106.004,243.004,243.001.63%17,486
Mar 5, 20264,141.004,213.004,112.004,175.004,175.000.82%43,834
Mar 4, 20264,190.004,300.004,069.004,141.004,141.00-1.17%38,005
Mar 2, 20264,001.004,348.004,001.004,190.004,190.004.72%45,896
Feb 27, 20264,057.004,117.003,915.004,001.004,001.00-1.38%33,786
Feb 26, 20263,960.004,087.003,846.004,057.004,057.002.45%34,242
Feb 25, 20264,178.004,178.003,915.003,960.003,960.00-3.84%54,330
Feb 24, 20263,987.004,168.003,893.004,118.004,118.003.29%1,107,321
Feb 23, 20264,104.004,104.003,903.003,987.003,987.00-2.85%30,179
Feb 20, 20264,119.004,169.004,056.004,104.004,104.001.43%40,414
Feb 19, 20263,999.004,088.003,907.004,046.004,046.001.18%250,104
Feb 18, 20263,857.004,026.003,821.003,999.003,999.003.68%570,698
Feb 17, 20263,801.003,857.003,650.003,857.003,857.001.47%77,315
Feb 16, 20263,841.003,905.003,652.003,801.003,801.004.37%58,359
Feb 13, 20263,580.003,700.003,571.003,642.003,642.001.73%8,477
Feb 12, 20263,580.003,639.003,490.003,580.003,580.00-108,921
Feb 11, 20263,482.003,662.003,482.003,580.003,580.00-1.59%19,269
Feb 10, 20263,598.003,673.003,588.003,638.003,638.001.11%27,813
Feb 9, 20264,150.004,150.003,540.003,598.003,598.002.39%79,287
Feb 6, 20263,500.003,600.003,478.003,514.003,514.000.40%15,946
Feb 5, 20263,489.003,549.003,443.003,500.003,500.001.16%57,940
Feb 4, 20263,496.003,530.003,432.003,460.003,460.00-1.03%31,259
Feb 3, 20263,440.003,618.003,440.003,496.003,496.001.63%46,498
Feb 2, 20263,411.003,465.003,288.003,440.003,440.000.85%72,836
Jan 30, 20263,480.003,484.003,350.003,411.003,411.00-1.98%24,237
Jan 29, 20263,559.003,668.003,480.003,480.003,480.00-2.22%24,082
Jan 28, 20263,623.003,684.003,530.003,559.003,559.00-1.77%20,362
Jan 27, 20263,667.003,675.003,579.003,623.003,623.00-1.20%13,556
Jan 26, 20263,786.003,825.003,657.003,667.003,667.00-3.14%38,143
Jan 23, 20263,779.003,789.003,759.003,786.003,786.001.07%9,527
Jan 22, 20263,716.003,786.003,701.003,746.003,746.000.81%18,584
Jan 21, 20263,803.003,830.003,692.003,716.003,716.00-2.29%11,423
Jan 20, 20263,956.003,956.003,762.003,803.003,803.00-3.87%20,999
Jan 19, 20264,106.004,107.003,953.003,956.003,956.00-3.65%28,174
Jan 16, 20264,115.004,200.004,091.004,106.004,106.000.27%14,655
Jan 15, 20264,066.004,101.004,066.004,095.004,095.000.71%32,274
Jan 14, 20264,072.004,089.004,039.004,066.004,066.00-0.15%23,563
Jan 13, 20264,091.004,115.004,040.004,072.004,072.000.59%22,021
Jan 12, 20264,128.004,128.004,000.004,048.004,048.00-1.94%21,383
Jan 9, 20264,143.004,240.004,089.004,128.004,128.00-0.36%10,251
Jan 8, 20264,279.004,280.004,107.004,143.004,143.00-1.10%22,920
Jan 7, 20264,279.004,297.004,169.004,189.004,189.00-2.10%24,243
Jan 6, 20263,986.004,300.003,893.004,279.004,279.007.35%148,944
Jan 5, 20264,065.004,065.003,819.003,986.003,986.003.83%55,408
Jan 1, 20263,759.003,899.003,706.003,839.003,839.002.13%20,348
Dec 31, 20253,805.003,875.003,731.003,759.003,759.00-1.21%21,547
Dec 30, 20253,782.003,839.003,743.003,805.003,805.000.18%20,262
Dec 29, 20253,786.003,798.003,682.003,798.003,798.000.32%60,193
Dec 28, 20253,828.003,930.003,757.003,786.003,786.00-1.10%12,684
Dec 25, 20253,833.003,889.003,750.003,828.003,828.00-1.03%44,090
Dec 24, 20253,715.003,891.003,715.003,868.003,868.004.12%45,827
Dec 23, 20253,750.003,800.003,700.003,715.003,715.00-0.93%33,718
Dec 22, 20253,883.003,922.003,750.003,750.003,750.00-3.43%23,116
Dec 21, 20253,750.003,955.003,750.003,883.003,883.001.62%7,477
Dec 18, 20253,817.003,835.003,775.003,821.003,821.000.10%36,807
Dec 17, 20253,769.003,830.003,760.003,817.003,817.001.27%56,040
Dec 16, 20253,680.003,799.003,585.003,769.003,769.002.42%30,963
Dec 15, 20253,711.003,793.003,680.003,680.003,680.00-0.84%26,091
Dec 14, 20253,790.003,790.003,700.003,711.003,711.00-2.08%6,593
Dec 11, 20253,650.003,865.003,650.003,790.003,790.003.24%33,612
Dec 10, 20253,714.003,720.003,663.003,671.003,671.00-1.16%316,683
Dec 9, 20253,782.003,810.003,710.003,714.003,714.00-1.80%15,338
Dec 8, 20253,750.003,805.003,750.003,782.003,782.000.91%24,988
Dec 7, 20253,748.003,800.003,696.003,748.003,748.00-14,976
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