Skip to main content
CI Systems (Israel) Ltd. (TLV:CISY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,212.00
-154.00 (-3.53%)
At close: Dec 4, 2025

CI Systems (Israel) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,366.004,365.004,200.004,212.004,212.00-3.53%2,435
Dec 3, 20254,481.004,529.004,180.004,366.004,366.00-2.57%6,602
Dec 2, 20254,588.004,663.004,428.004,481.004,481.00-2.33%4,471
Dec 1, 20254,600.004,598.004,400.004,588.004,588.00-0.26%6,514
Nov 30, 20254,784.004,784.004,460.004,600.004,600.000.94%10,131
Nov 27, 20254,303.004,557.004,142.004,557.004,557.005.90%9,911
Nov 26, 20254,201.004,330.004,214.004,303.004,303.002.43%359
Nov 25, 20254,244.004,286.004,198.004,201.004,201.00-1.01%652
Nov 24, 20254,351.004,365.004,209.004,244.004,244.00-2.46%13,309
Nov 23, 20254,394.004,480.004,300.004,351.004,351.00-0.98%2,927
Nov 20, 20254,526.004,526.004,308.004,394.004,394.002.00%922
Nov 19, 20254,330.004,450.004,220.004,308.004,308.00-0.51%1,022
Nov 18, 20254,436.004,436.004,144.004,330.004,330.00-2.39%1,348
Nov 17, 20254,366.004,528.004,430.004,436.004,436.001.60%2,005
Nov 16, 20254,366.004,368.004,333.004,366.004,366.00-429
Nov 13, 20254,381.004,439.004,337.004,366.004,366.00-0.34%390
Nov 12, 20254,425.004,471.004,279.004,381.004,381.00-0.99%3,459
Nov 11, 20254,476.004,485.004,396.004,425.004,425.00-1.14%425
Nov 10, 20254,524.004,524.004,445.004,476.004,476.000.67%318
Nov 9, 20254,480.004,479.004,390.004,446.004,446.00-0.76%1,116
Nov 6, 20254,432.004,935.004,254.004,480.004,480.001.08%9,478
Nov 5, 20254,596.004,597.004,300.004,432.004,432.00-3.57%5,763
Nov 4, 20254,000.004,699.003,930.004,596.004,596.006.14%25,836
Nov 3, 20254,144.004,400.004,149.004,330.004,330.004.49%8,822
Nov 2, 20254,150.004,149.004,126.004,144.004,144.00-0.14%1,561
Oct 30, 20254,150.004,150.004,101.004,150.004,150.00-4,458
Oct 29, 20254,095.004,150.004,014.004,150.004,150.001.34%4,521
Oct 28, 20254,122.004,122.004,000.004,095.004,095.00-0.66%3,770
Oct 27, 20254,440.004,440.004,037.004,122.004,122.00-3.42%26,904
Oct 26, 20253,715.004,444.003,896.004,268.004,268.0014.89%30,777
Oct 23, 20253,844.003,904.003,660.003,715.003,715.00-3.36%12,754
Oct 22, 20253,820.003,905.003,836.003,844.003,844.000.63%234
Oct 21, 20253,966.004,100.003,793.003,820.003,820.00-3.68%3,449
Oct 20, 20253,864.004,000.003,785.003,966.003,966.002.64%2,267
Oct 19, 20253,803.003,894.003,803.003,864.003,864.002.11%1,534
Oct 16, 20253,804.003,804.003,679.003,784.003,784.00-0.53%2,561
Oct 15, 20253,978.004,151.003,710.003,804.003,804.00-4.37%6,990
Oct 12, 20254,059.004,059.003,927.003,978.003,978.00-2.00%458
Oct 9, 20254,274.004,274.004,013.004,059.004,059.002.53%3,545
Oct 8, 20254,000.004,105.003,950.003,959.003,959.00-3.60%7,387
Oct 5, 20254,355.004,600.004,052.004,107.004,107.00-5.69%11,044
Sep 30, 20253,299.004,463.003,177.004,355.004,355.0037.08%58,772
Sep 29, 20253,388.003,388.003,080.003,177.003,177.00-1.82%4,195
Sep 28, 20253,199.003,249.003,151.003,236.003,236.002.70%12,303
Sep 25, 20253,372.003,549.003,130.003,151.003,151.00-11.24%27,622
Sep 21, 20253,679.003,790.003,411.003,550.003,550.00-3.51%1,534
Sep 18, 20253,769.003,955.003,600.003,679.003,679.00-1.13%1,910
Sep 17, 20253,600.003,879.003,598.003,721.003,721.00-7.71%30,706
Sep 16, 20254,132.004,050.003,899.004,032.004,032.00-2.42%4,162
Sep 15, 20254,218.004,285.004,006.004,132.004,132.00-2.04%1,542