TASE · CDEV · stock

Cohen Development Gas & Oil Ltd. (CDEV) stock price history

Every TASE trading session of Cohen Development Gas & Oil Ltd. from Feb 1, 2000 to Sep 28, 2026: 5,701 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CDEV data, free keyYear by year table

CDEV adjusted close, 2000 to 2026

CDEVCohen Development Gas & Oil Ltd.
₪148.10-22.6% over one year
20052010201520202025
₪233.78
All time high, 2025
₪244.38
52 week high, ₪145.20 low
5,701
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CDEV key facts

  • Cohen Development Gas & Oil Ltd. (CDEV) closed at ₪148.10 on Sep 28, 2026 on TASE.
  • CDEV's all time high close is ₪233.78, set on Nov 6, 2025; its all time low close is ₪1.18 on Oct 20, 2003.
  • CDEV's 52 week range is ₪145.20 to ₪244.38.
  • CDEV returned -22.6% over the year to Sep 28, 2026 and +131.6% over five years.
  • Over ten years CDEV returned +63%, +5.0% a year compounded.
  • CDEV's deepest drawdown was -71.0% from Jul 16, 2014 to Mar 16, 2020.
  • DataCedar holds 5,701 daily sessions of CDEV history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CDEV price chart, 2000 to 2026

CDEV adjusted close, Feb 1, 2000 to Sep 28, 2026₪1.18₪6.74₪38.57₪220.58200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CDEV returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.0%
3 months-2.0%
6 months-18.2%
Year to date-21.8%
1 year-22.6%
3 years+18.7%
5 years+131.6%
10 years+63.2%
Since Feb 1, 2000+7,431%
Compound annual growth, 26.7 years+17.6%

CDEV records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪233.78 on Nov 6, 2025
All time low close
₪1.18 on Oct 20, 2003
52 week high
₪244.38 on Nov 11, 2025
52 week low
₪145.20 on Aug 24, 2026
Deepest drawdown
-71.0% from Jul 16, 2014 to Mar 16, 2020, recovered Nov 20, 2024
Best single session
+190.9% on Feb 2, 2009
Worst single session
-34.0% on Feb 11, 2008
Volatility, 1 year annualised
32.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
75.3×
Best calendar year
2009, +609%
Worst calendar year
2017, -23%

CDEV price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪186.98₪228.68₪145.20₪148.10-20.8%488.8K186
2025₪134.79₪244.38₪131.99₪186.98+38.7%771.6K197
2024₪112.78₪149.67₪98.75₪134.79+19.2%316.7K195
2023₪77.98₪127.66₪74.09₪113.08+44.2%309.1K198
2022₪78.28₪99.95₪75.35₪78.41+4.5%341.7K197
2021₪65.90₪79.55₪59.95₪75.00+15.3%687K195
2020₪76.81₪87.95₪36.47₪65.03-15.3%1.7M199
2019₪86.25₪99.48₪66.52₪76.81-10.9%583.2K202
2018₪74.62₪97.41₪65.50₪86.25+15.5%908.1K208
2017₪99.64₪116.25₪66.52₪74.65-23.3%977.8K194
2016₪84.17₪99.18₪60.42₪97.36+17.8%518.5K198
2015₪83.55₪106.75₪74.11₪82.64-1.1%800.7K198
2014₪93.92₪136.21₪72.28₪83.55-11.0%1.2M195
2013₪59.92₪108.45₪59.92₪93.92+57.2%1.2M194
2012₪59.45₪64.91₪45.98₪59.73+3.1%1.8M204
2011₪73.86₪74.75₪32.44₪57.95-22.6%3.6M206
2010₪20.17₪78.86₪19.57₪74.87+271.1%9.2M207
2009₪2.84₪21.36₪2.89₪20.17+609.1%6.5M208
2008₪2.02₪4.10₪1.57₪2.84+41.1%857K210
2007₪2.60₪89,242₪1.71₪2.02-22.3%1.5M220
2006₪1.98₪3.49₪1.82₪2.60+27.1%241.1K258
2005₪1.93₪3.49₪1.51₪2.04+5.7%195.1K246
2004₪1.97₪3.49₪1.46₪1.93-2.1%1.5M221
2003₪2.11₪2.50₪1.18₪1.97-6.6%445.1K220
2002₪1.97₪2.50₪1.80₪2.11+7.5%305.7K245
2001₪1.97₪1.97₪1.97₪1.970.0%0261
2000₪1.97₪2.05₪1.80₪1.97n/a8.1K239

CDEV monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪148.10-6.0%
August 2026₪157.60-5.0%
July 2026₪165.90+8.1%
June 2026₪153.40-12.9%
May 2026₪176.18-12.4%
April 2026₪201.18+6.5%
March 2026₪188.88-1.6%
February 2026₪191.88-1.2%
January 2026₪194.28+3.9%
December 2025₪186.98-8.4%
November 2025₪204.18-4.5%
October 2025₪213.78+4.5%

About the CDEV data

Daily bars. 5,701 sessions from Feb 1, 2000 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CDEV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • CAMT Camtek Ltd.
  • CANF Can-Fite BioPharma Ltd.
  • CAST Castro Model Ltd.
  • CBI Clal Biotechnology Industries Ltd.
  • CEL Cellcom Israel Ltd.
  • CGEN Compugen Ltd.
  • CILO Cielo-Blu Group Ltd
  • CISY CI Systems (Israel) Ltd.

Common questions

CDEV share price history

Start with any symbol.

Start free