tiprankstipranks
Trending News
More News >
Kardan Real Estate Enterprise & Development Ltd. (IL:KARE)
:KARE
Israel Market
Advertisement

Kardan Real Es (KARE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
660.90
667.60
658.90
659.70
659.70
-0.18%
113,609
1.24
Jul 23, 2025
656.00
666.00
650.50
660.90
660.90
+0.75%
66,373
0.73
Jul 22, 2025
671.90
671.90
656.00
656.00
656.00
-2.37%
53,964
0.60
Jul 21, 2025
678.90
684.50
670.60
671.90
671.90
-1.02%
28,046
0.31
Jul 20, 2025
680.00
689.00
663.70
678.80
678.80
-0.18%
9,083
0.10
Jul 17, 2025
648.70
680.00
648.70
680.00
680.00
+4.83%
42,029
0.46
Jul 16, 2025
660.10
668.30
647.20
648.70
648.70
-3.48%
34,617
0.38
Jul 15, 2025
676.60
690.40
669.20
672.10
672.10
-0.67%
40,297
0.44
Jul 14, 2025
701.40
701.40
663.00
676.60
676.60
-3.54%
70,418
0.78
Jul 13, 2025
754.90
754.90
695.90
701.40
701.40
-6.04%
36,501
0.40
Jul 10, 2025
731.70
763.90
719.30
746.50
746.50
+3.36%
44,946
0.48
Jul 09, 2025
728.00
755.60
700.00
722.20
722.20
-0.80%
95,390
1.03
Jul 08, 2025
755.80
780.40
728.00
728.00
728.00
-7.61%
87,096
0.94
Jul 07, 2025
784.00
789.90
766.90
788.00
788.00
+0.51%
485,427
5.65
Jul 06, 2025
780.00
784.00
759.10
784.00
784.00
+0.51%
46,226
0.52
Jul 03, 2025
783.90
799.00
759.80
780.00
780.00
-0.10%
69,868
0.79
Jul 02, 2025
780.80
780.80
769.00
780.80
780.80
+0.10%
132,995
1.54
Jul 01, 2025
752.20
808.90
752.20
780.00
780.00
+3.70%
902,993
12.48
Jun 30, 2025
727.80
752.60
727.80
752.20
752.20
+3.35%
75,351
1.05
Jun 29, 2025
686.70
739.00
686.60
727.80
727.80
+5.99%
62,708
0.85
Jun 26, 2025
685.20
690.90
674.70
686.70
686.70
+0.22%
59,546
0.81
Jun 25, 2025
676.10
686.60
670.00
685.20
685.20
+1.35%
105,412
1.43
Jun 24, 2025
647.50
681.40
647.50
676.10
676.10
+4.42%
152,420
2.12
Jun 23, 2025
632.50
661.50
601.10
647.50
647.50
+2.37%
74,821
1.05
Jun 22, 2025
615.80
664.90
615.80
632.50
632.50
+2.71%
310,818
4.48
Jun 19, 2025
611.00
618.20
611.00
615.80
615.80
+0.79%
70,395
0.76
Jun 18, 2025
610.00
611.70
608.00
611.00
611.00
+0.16%
137,586
1.51
Jun 17, 2025
598.40
624.00
598.40
610.00
610.00
+1.94%
617,352
7.56
Jun 16, 2025
552.90
600.00
552.30
598.40
598.40
+8.23%
268,393
3.35
Jun 15, 2025
520.10
557.00
520.10
552.90
552.90
+4.14%
71,410
0.85
Jun 12, 2025
541.60
541.60
517.40
530.90
530.90
-1.98%
37,469
0.45
Jun 11, 2025
537.00
543.00
530.00
541.60
541.60
+0.86%
28,720
0.34
Jun 10, 2025
535.20
540.30
527.10
537.00
537.00
+0.34%
47,033
0.56
Jun 09, 2025
540.80
544.20
533.40
535.20
535.20
-1.04%
95,155
1.14
Jun 08, 2025
539.30
547.60
540.00
540.80
540.80
+0.28%
44,955
0.53
Jun 05, 2025
540.30
543.70
532.80
539.30
539.30
-0.19%
23,057
0.27
Jun 04, 2025
542.60
550.70
531.60
540.30
540.30
-0.42%
21,967
0.26
Jun 03, 2025
549.10
555.50
532.60
542.60
542.60
-1.18%
83,866
0.99
May 29, 2025
549.70
563.40
536.10
549.10
549.10
-0.11%
33,295
0.39
May 28, 2025
556.50
556.80
544.10
549.70
549.70
-1.22%
52,478
0.61
May 27, 2025
561.70
561.70
554.50
556.50
556.50
-0.93%
13,283
0.06
May 26, 2025
552.50
569.80
549.60
561.70
561.70
+1.67%
43,509
0.20
May 25, 2025
553.80
556.10
545.10
552.50
552.50
-0.23%
13,179
0.06
May 22, 2025
561.40
561.40
542.80
553.80
553.80
-1.35%
44,372
0.20
May 21, 2025
585.40
585.40
553.50
561.40
561.40
-4.10%
31,644
0.15
May 20, 2025
593.90
599.20
577.40
585.40
585.40
-1.43%
15,484
0.07
May 19, 2025
601.90
601.90
587.40
593.90
593.90
-1.33%
12,143
0.06
May 18, 2025
594.70
604.00
595.30
601.90
601.90
+1.21%
8,883
0.04
May 15, 2025
603.00
603.00
590.20
594.70
594.70
-0.42%
11,053
0.05
May 14, 2025
571.00
602.90
571.00
597.20
597.20
+4.59%
46,161
0.21
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis