Carmel Corp Ltd. (TLV:CRML)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,909.00
+35.00 (1.87%)
At close: Dec 4, 2025
Carmel Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,874.00 | 1,920.00 | 1,850.00 | 1,909.00 | 1,909.00 | 1.87% | 12,446 |
| Dec 3, 2025 | 1,876.00 | 1,886.00 | 1,860.00 | 1,874.00 | 1,874.00 | -0.11% | 21,584 |
| Dec 2, 2025 | 1,885.00 | 1,885.00 | 1,865.00 | 1,876.00 | 1,876.00 | -0.48% | 18,831 |
| Dec 1, 2025 | 1,924.00 | 1,924.00 | 1,846.00 | 1,885.00 | 1,885.00 | -2.03% | 16,317 |
| Nov 30, 2025 | 1,926.00 | 1,950.00 | 1,905.00 | 1,924.00 | 1,924.00 | -0.10% | 2,584 |
| Nov 27, 2025 | 1,931.00 | 1,936.00 | 1,907.00 | 1,926.00 | 1,926.00 | -0.26% | 574 |
| Nov 26, 2025 | 1,980.00 | 1,954.00 | 1,898.00 | 1,931.00 | 1,931.00 | -2.47% | 1,087 |
| Nov 25, 2025 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 2,419 |
| Nov 24, 2025 | 2,037.00 | 2,010.00 | 1,998.00 | 2,000.00 | 2,000.00 | -1.82% | 3,248 |
| Nov 23, 2025 | 2,050.00 | 2,050.00 | 2,027.00 | 2,037.00 | 2,037.00 | -0.63% | 453 |
| Nov 20, 2025 | 2,065.00 | 2,067.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.73% | 1,231 |
| Nov 19, 2025 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - | 586 |
| Nov 18, 2025 | 2,069.00 | 2,069.00 | 2,025.00 | 2,065.00 | 2,065.00 | -0.19% | 1,848 |
| Nov 17, 2025 | 2,013.00 | 2,091.00 | 2,001.00 | 2,069.00 | 2,069.00 | 2.78% | 3,533 |
| Nov 16, 2025 | 2,066.00 | 2,072.00 | 2,000.00 | 2,013.00 | 2,013.00 | -2.57% | 6,267 |
| Nov 13, 2025 | 2,090.00 | 2,091.00 | 2,053.00 | 2,066.00 | 2,066.00 | -1.15% | 1,836 |
| Nov 12, 2025 | 2,089.00 | 2,090.00 | 2,073.00 | 2,090.00 | 2,090.00 | 0.05% | 6,743 |
| Nov 11, 2025 | 2,074.00 | 2,194.00 | 2,055.00 | 2,089.00 | 2,089.00 | 0.72% | 4,271 |
| Nov 10, 2025 | 2,048.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 1.27% | 682 |
| Nov 9, 2025 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | - | 785 |
| Nov 6, 2025 | 2,058.00 | 2,177.00 | 2,044.00 | 2,048.00 | 2,048.00 | -0.49% | 21,763 |
| Nov 5, 2025 | 2,045.00 | 2,072.00 | 2,026.00 | 2,058.00 | 2,058.00 | 0.64% | 4,564 |
| Nov 4, 2025 | 2,058.00 | 2,060.00 | 2,033.00 | 2,045.00 | 2,045.00 | -0.63% | 1,230 |
| Nov 3, 2025 | 2,045.00 | 2,095.00 | 2,035.00 | 2,058.00 | 2,058.00 | 0.64% | 2,227 |
| Nov 2, 2025 | 2,015.00 | 2,095.00 | 2,013.00 | 2,045.00 | 2,045.00 | 1.49% | 2,445 |
| Oct 30, 2025 | 1,992.00 | 2,026.00 | 1,983.00 | 2,015.00 | 2,015.00 | 1.15% | 1,715 |
| Oct 29, 2025 | 2,000.00 | 2,000.00 | 1,986.00 | 1,992.00 | 1,992.00 | -0.40% | 3,105 |
| Oct 28, 2025 | 2,035.00 | 2,031.00 | 1,999.00 | 2,000.00 | 2,000.00 | -1.72% | 38,494 |
| Oct 27, 2025 | 2,037.00 | 2,037.00 | 2,020.00 | 2,035.00 | 2,035.00 | -0.10% | 69,751 |
| Oct 26, 2025 | 2,020.00 | 2,096.00 | 2,027.00 | 2,037.00 | 2,037.00 | 0.84% | 1,575 |
| Oct 23, 2025 | 2,014.00 | 2,050.00 | 1,986.00 | 2,020.00 | 2,020.00 | 0.30% | 13,589 |
| Oct 22, 2025 | 1,984.00 | 2,038.00 | 1,984.00 | 2,014.00 | 2,014.00 | 1.51% | 1,240 |
| Oct 21, 2025 | 1,984.00 | 1,998.00 | 1,964.00 | 1,984.00 | 1,984.00 | - | 126,421 |
| Oct 20, 2025 | 2,009.00 | 2,006.00 | 1,925.00 | 1,984.00 | 1,984.00 | -1.24% | 2,255 |
| Oct 19, 2025 | 2,059.00 | 2,038.00 | 2,006.00 | 2,009.00 | 2,009.00 | -2.43% | 780 |
| Oct 16, 2025 | 2,062.00 | 2,062.00 | 2,007.00 | 2,059.00 | 2,059.00 | -0.15% | 8,905 |
| Oct 15, 2025 | 2,100.00 | 2,075.00 | 2,000.00 | 2,062.00 | 2,062.00 | -1.81% | 921 |
| Oct 12, 2025 | 2,139.00 | 2,141.00 | 2,001.00 | 2,100.00 | 2,100.00 | -1.82% | 3,803 |
| Oct 9, 2025 | 2,106.00 | 2,170.00 | 2,102.00 | 2,139.00 | 2,139.00 | 1.57% | 1,338 |
| Oct 8, 2025 | 1,970.00 | 2,147.00 | 1,968.00 | 2,106.00 | 2,106.00 | 6.90% | 22,329 |
| Oct 5, 2025 | 2,138.00 | 2,138.00 | 1,950.00 | 1,970.00 | 1,970.00 | -0.35% | 26,884 |
| Sep 30, 2025 | 1,900.00 | 1,984.00 | 1,960.00 | 1,977.00 | 1,977.00 | 4.05% | 2,259 |
| Sep 29, 2025 | 1,889.00 | 1,902.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.53% | 18,607 |
| Sep 28, 2025 | 1,864.00 | 1,890.00 | 1,889.00 | 1,890.00 | 1,890.00 | 1.39% | 1,769 |
| Sep 25, 2025 | 1,844.00 | 1,891.00 | 1,844.00 | 1,864.00 | 1,864.00 | 1.08% | 1,867 |
| Sep 21, 2025 | 1,856.00 | 1,866.00 | 1,819.00 | 1,844.00 | 1,844.00 | -0.65% | 1,972 |
| Sep 18, 2025 | 1,872.00 | 1,911.00 | 1,851.00 | 1,856.00 | 1,856.00 | -0.85% | 668 |
| Sep 17, 2025 | 1,876.00 | 1,876.00 | 1,832.00 | 1,872.00 | 1,872.00 | -0.21% | 12,396 |
| Sep 16, 2025 | 1,890.00 | 1,925.00 | 1,864.00 | 1,876.00 | 1,876.00 | -0.74% | 30,131 |
| Sep 15, 2025 | 1,914.00 | 1,933.00 | 1,880.00 | 1,890.00 | 1,890.00 | -1.25% | 10,220 |