Jeen AI Technologies Ltd (TLV:JEEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 572.50
-14.10 (-2.40%)
At close: Apr 28, 2026
Jeen AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 586.60 | 588.20 | 540.00 | 572.50 | 572.50 | -2.40% | 364,177 |
| Apr 27, 2026 | 636.00 | 636.00 | 583.00 | 586.60 | 586.60 | -5.92% | 228,311 |
| Apr 24, 2026 | 623.30 | 640.00 | 610.00 | 623.50 | 623.50 | 0.03% | 261,516 |
| Apr 23, 2026 | 600.00 | 635.00 | 573.00 | 623.30 | 623.30 | 5.47% | 557,750 |
| Apr 20, 2026 | 539.30 | 600.00 | 528.00 | 591.00 | 591.00 | 11.89% | 1,068,845 |
| Apr 17, 2026 | 514.70 | 540.00 | 507.80 | 528.20 | 528.20 | 4.02% | 312,909 |
| Apr 16, 2026 | 504.90 | 517.80 | 504.90 | 507.80 | 507.80 | 0.57% | 155,919 |
| Apr 15, 2026 | 517.20 | 525.00 | 496.90 | 504.90 | 504.90 | -2.38% | 52,032 |
| Apr 14, 2026 | 500.90 | 524.00 | 507.00 | 517.20 | 517.20 | 3.25% | 64,578 |
| Apr 13, 2026 | 517.30 | 518.00 | 495.20 | 500.90 | 500.90 | -3.78% | 58,952 |
| Apr 10, 2026 | 503.80 | 538.00 | 500.00 | 520.60 | 520.60 | 3.33% | 196,615 |
| Apr 9, 2026 | 502.20 | 523.00 | 494.10 | 503.80 | 503.80 | 0.32% | 157,267 |
| Apr 6, 2026 | 477.00 | 515.00 | 469.00 | 502.20 | 502.20 | 4.89% | 128,787 |
| Apr 3, 2026 | 459.70 | 479.90 | 459.70 | 478.80 | 478.80 | 4.15% | 52,259 |
| Mar 31, 2026 | 457.10 | 494.00 | 450.00 | 459.70 | 459.70 | 0.57% | 41,162 |
| Mar 30, 2026 | 470.00 | 494.50 | 452.00 | 457.10 | 457.10 | -6.58% | 160,476 |
| Mar 27, 2026 | 496.00 | 505.90 | 478.10 | 489.30 | 489.30 | -1.35% | 46,145 |
| Mar 26, 2026 | 486.00 | 526.00 | 485.00 | 496.00 | 496.00 | 9.25% | 445,955 |
| Mar 25, 2026 | 482.50 | 485.00 | 432.00 | 454.00 | 454.00 | -4.08% | 235,815 |
| Mar 24, 2026 | 497.60 | 509.80 | 462.00 | 473.30 | 473.30 | -4.88% | 59,808 |
| Mar 23, 2026 | 520.00 | 520.00 | 491.00 | 497.60 | 497.60 | -4.34% | 162,511 |
| Mar 20, 2026 | 515.40 | 522.00 | 491.20 | 520.20 | 520.20 | 0.93% | 162,891 |
| Mar 19, 2026 | 528.60 | 538.00 | 510.00 | 515.40 | 515.40 | -2.50% | 98,190 |
| Mar 18, 2026 | 521.20 | 549.10 | 525.00 | 528.60 | 528.60 | 1.42% | 452,712 |
| Mar 17, 2026 | 515.00 | 540.10 | 509.90 | 521.20 | 521.20 | 0.12% | 147,965 |
| Mar 16, 2026 | 531.00 | 542.00 | 505.00 | 520.60 | 520.60 | 7.08% | 291,077 |
| Mar 13, 2026 | 473.30 | 490.00 | 468.00 | 486.20 | 486.20 | 2.73% | 52,784 |
| Mar 12, 2026 | 494.40 | 489.00 | 470.00 | 473.30 | 473.30 | -4.27% | 33,960 |
| Mar 11, 2026 | 500.00 | 500.00 | 455.00 | 494.40 | 494.40 | -0.86% | 191,582 |
| Mar 10, 2026 | 500.20 | 521.00 | 482.00 | 498.70 | 498.70 | -0.30% | 164,871 |
| Mar 9, 2026 | 520.00 | 521.80 | 495.00 | 500.20 | 500.20 | -8.00% | 246,122 |
| Mar 6, 2026 | 544.00 | 561.00 | 521.10 | 543.70 | 543.70 | 0.93% | 295,636 |
| Mar 5, 2026 | 534.50 | 550.00 | 521.00 | 538.70 | 538.70 | 0.79% | 191,943 |
| Mar 4, 2026 | 532.00 | 549.50 | 520.00 | 534.50 | 534.50 | -0.72% | 140,254 |
| Mar 2, 2026 | 536.60 | 571.90 | 534.00 | 538.40 | 538.40 | 0.34% | 291,926 |
| Feb 27, 2026 | 530.00 | 540.60 | 505.00 | 536.60 | 536.60 | -0.74% | 161,531 |
| Feb 26, 2026 | 539.30 | 557.00 | 524.90 | 540.60 | 540.60 | 0.24% | 262,292 |
| Feb 25, 2026 | 517.40 | 555.00 | 487.10 | 539.30 | 539.30 | 4.23% | 589,281 |
| Feb 24, 2026 | 482.00 | 529.00 | 454.00 | 517.40 | 517.40 | 7.28% | 377,009 |
| Feb 23, 2026 | 509.90 | 506.20 | 481.00 | 482.30 | 482.30 | -5.41% | 174,638 |
| Feb 20, 2026 | 509.00 | 521.50 | 500.00 | 509.90 | 509.90 | 1.90% | 64,322 |
| Feb 19, 2026 | 515.00 | 532.90 | 495.00 | 500.40 | 500.40 | -1.92% | 150,498 |
| Feb 18, 2026 | 541.30 | 542.00 | 495.00 | 510.20 | 510.20 | -5.75% | 278,669 |
| Feb 17, 2026 | 572.40 | 572.40 | 530.00 | 541.30 | 541.30 | -5.43% | 383,987 |
| Feb 16, 2026 | 590.10 | 598.50 | 570.00 | 572.40 | 572.40 | -3.00% | 102,274 |
| Feb 13, 2026 | 579.50 | 599.10 | 542.00 | 590.10 | 590.10 | 1.83% | 100,445 |
| Feb 12, 2026 | 629.90 | 629.90 | 555.00 | 579.50 | 579.50 | -5.70% | 461,292 |
| Feb 11, 2026 | 642.20 | 642.20 | 600.00 | 614.50 | 614.50 | -4.31% | 191,717 |
| Feb 10, 2026 | 675.00 | 681.70 | 630.10 | 642.20 | 642.20 | -2.13% | 200,625 |
| Feb 9, 2026 | 622.40 | 666.80 | 622.40 | 656.20 | 656.20 | 5.43% | 422,880 |
| Feb 6, 2026 | 601.80 | 627.70 | 589.00 | 622.40 | 622.40 | 4.62% | 101,657 |
| Feb 5, 2026 | 633.00 | 670.80 | 560.00 | 594.90 | 594.90 | -6.76% | 687,158 |
| Feb 4, 2026 | 578.00 | 644.00 | 570.10 | 638.00 | 638.00 | 10.59% | 412,715 |
| Feb 3, 2026 | 577.90 | 600.00 | 556.70 | 576.90 | 576.90 | 4.57% | 261,814 |
| Feb 2, 2026 | 542.60 | 567.30 | 531.00 | 551.70 | 551.70 | -1.31% | 167,445 |
| Jan 30, 2026 | 578.90 | 589.00 | 542.20 | 559.00 | 559.00 | -1.39% | 115,212 |
| Jan 29, 2026 | 588.00 | 588.20 | 550.00 | 566.90 | 566.90 | -1.53% | 311,738 |
| Jan 28, 2026 | 610.00 | 628.90 | 562.00 | 575.70 | 575.70 | -6.02% | 608,310 |
| Jan 27, 2026 | 638.30 | 638.30 | 611.00 | 612.60 | 612.60 | -4.03% | 214,635 |
| Jan 26, 2026 | 650.00 | 659.50 | 621.00 | 638.30 | 638.30 | 1.27% | 402,701 |
| Jan 23, 2026 | 635.00 | 643.40 | 602.00 | 630.30 | 630.30 | 0.69% | 129,113 |
| Jan 22, 2026 | 600.00 | 634.00 | 600.00 | 626.00 | 626.00 | 5.14% | 268,174 |
| Jan 21, 2026 | 685.00 | 691.00 | 579.00 | 595.40 | 595.40 | -10.75% | 525,025 |
| Jan 20, 2026 | 655.50 | 688.00 | 621.10 | 667.10 | 667.10 | 1.77% | 379,119 |
| Jan 19, 2026 | 726.90 | 726.90 | 640.00 | 655.50 | 655.50 | -9.82% | 561,080 |
| Jan 16, 2026 | 699.00 | 742.00 | 694.60 | 726.90 | 726.90 | 4.27% | 290,765 |
| Jan 15, 2026 | 675.00 | 698.00 | 656.30 | 697.10 | 697.10 | 4.94% | 334,031 |
| Jan 14, 2026 | 641.10 | 680.00 | 630.10 | 664.30 | 664.30 | 3.62% | 302,522 |
| Jan 13, 2026 | 607.10 | 654.00 | 591.20 | 641.10 | 641.10 | 5.60% | 470,596 |
| Jan 12, 2026 | 586.80 | 613.90 | 550.00 | 607.10 | 607.10 | 3.46% | 272,990 |
| Jan 9, 2026 | 583.00 | 594.00 | 577.50 | 586.80 | 586.80 | 0.65% | 30,345 |
| Jan 8, 2026 | 579.00 | 597.90 | 574.00 | 583.00 | 583.00 | 0.24% | 206,247 |
| Jan 7, 2026 | 578.70 | 599.90 | 551.00 | 581.60 | 581.60 | 0.50% | 326,823 |
| Jan 6, 2026 | 580.00 | 614.00 | 572.00 | 578.70 | 578.70 | -1.92% | 501,980 |
| Jan 5, 2026 | 570.00 | 594.00 | 558.00 | 590.00 | 590.00 | 6.36% | 616,241 |
| Jan 1, 2026 | 526.00 | 555.00 | 525.60 | 554.70 | 554.70 | 8.38% | 774,843 |
| Dec 31, 2025 | 492.00 | 514.00 | 466.20 | 511.80 | 511.80 | 5.09% | 273,411 |
| Dec 30, 2025 | 478.80 | 494.80 | 470.80 | 487.00 | 487.00 | 1.71% | 233,434 |
| Dec 29, 2025 | 488.00 | 488.00 | 460.10 | 478.80 | 478.80 | -1.38% | 295,928 |
| Dec 28, 2025 | 486.00 | 489.70 | 471.10 | 485.50 | 485.50 | 7.08% | 493,221 |
| Dec 25, 2025 | 458.80 | 476.30 | 450.00 | 453.40 | 453.40 | 6.41% | 420,158 |
| Dec 24, 2025 | 423.20 | 438.90 | 410.30 | 426.10 | 426.10 | 0.69% | 142,421 |
| Dec 23, 2025 | 430.00 | 435.00 | 416.00 | 423.20 | 423.20 | 0.12% | 111,226 |
| Dec 22, 2025 | 446.60 | 453.00 | 415.00 | 422.70 | 422.70 | -3.14% | 474,536 |
| Dec 21, 2025 | 429.00 | 450.00 | 429.00 | 436.40 | 436.40 | 7.94% | 294,060 |
| Dec 18, 2025 | 398.90 | 409.00 | 385.00 | 404.30 | 404.30 | 1.35% | 154,205 |
| Dec 17, 2025 | 412.00 | 418.00 | 392.00 | 398.90 | 398.90 | 1.84% | 425,576 |
| Dec 16, 2025 | 365.50 | 395.00 | 368.10 | 391.70 | 391.70 | 7.17% | 196,696 |
| Dec 15, 2025 | 360.10 | 381.10 | 354.90 | 365.50 | 365.50 | 2.38% | 171,499 |
| Dec 14, 2025 | 362.50 | 362.50 | 354.90 | 357.00 | 357.00 | 0.54% | 29,780 |
| Dec 11, 2025 | 341.80 | 368.00 | 346.50 | 355.10 | 355.10 | 3.89% | 138,209 |
| Dec 10, 2025 | 339.00 | 344.00 | 321.10 | 341.80 | 341.80 | 4.53% | 82,902 |
| Dec 9, 2025 | 332.40 | 339.80 | 323.00 | 327.00 | 327.00 | -1.62% | 83,532 |
| Dec 8, 2025 | 355.00 | 356.00 | 328.40 | 332.40 | 332.40 | -3.74% | 96,098 |
| Dec 7, 2025 | 317.90 | 355.00 | 317.50 | 345.30 | 345.30 | 10.60% | 326,891 |
| Dec 4, 2025 | 271.60 | 316.00 | 270.00 | 312.20 | 312.20 | 13.69% | 337,637 |
| Dec 3, 2025 | 289.00 | 294.90 | 271.70 | 274.60 | 274.60 | -4.98% | 83,654 |
| Dec 2, 2025 | 297.00 | 300.00 | 288.00 | 289.00 | 289.00 | -2.86% | 128,077 |
| Dec 1, 2025 | 314.60 | 312.00 | 295.40 | 297.50 | 297.50 | -5.44% | 58,632 |
| Nov 30, 2025 | 333.30 | 333.30 | 308.00 | 314.60 | 314.60 | -0.63% | 33,579 |