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 Nov 13, 2026: 4,874 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.
₪141.80-38.9% over one year
20052010201520202025
₪233.78
All time high, 2025
₪241.88
52 week high, ₪132.00 low
4,874
Daily sessions since 2000

Last updated Nov 13, 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 ₪141.80 on Nov 13, 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 ₪132.00 to ₪241.88.
  • CDEV returned -38.9% over the year to Nov 13, 2026 and +90.7% over five years.
  • Over ten years CDEV returned +64%, +5.1% a year compounded.
  • CDEV's deepest drawdown was -71.0% from Jul 16, 2014 to Mar 16, 2020.
  • DataCedar holds 4,874 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 Nov 13, 2026₪1.30₪7.23₪40.26₪224.28200020052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months-10.4%
6 months-29.8%
Year to date-25.2%
1 year-38.9%
3 years+34.8%
5 years+90.7%
10 years+63.7%
Since Feb 1, 2000+7,111%
Compound annual growth, 26.8 years+17.3%

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
₪241.88 on Nov 20, 2025
52 week low
₪132.00 on Nov 5, 2026
Deepest drawdown
-71.0% from Jul 16, 2014 to Mar 16, 2020, recovered Nov 20, 2024
Best single session
+213.8% on Feb 2, 2009
Worst single session
-31.8% on Dec 7, 2004
Volatility, 1 year annualised
34.5%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
72.1×
Best calendar year
2009, +638%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪186.98₪228.68₪132.00₪141.80-24.2%588.9K204
2025₪134.79₪244.38₪131.99₪186.98+41.1%662.9K183
2024₪112.78₪148.67₪98.75₪132.49+13.8%286.6K169
2023₪77.98₪127.26₪74.09₪116.38+48.4%170.6K151
2022₪78.28₪99.95₪75.35₪78.41+4.5%320.5K168
2021₪65.90₪79.55₪59.95₪75.00+15.3%627.7K152
2020₪85.04₪85.38₪36.47₪65.03-15.3%1.3M153
2019₪86.25₪99.43₪66.52₪76.81-10.9%396.1K136
2018₪74.62₪97.41₪65.50₪86.25+15.5%649.1K152
2017₪99.64₪116.25₪66.52₪74.65-23.3%850.7K157
2016₪84.17₪99.18₪60.42₪97.36+17.8%384.4K152
2015₪83.55₪106.75₪74.11₪82.64-1.1%716.7K176
2014₪95.86₪136.21₪82.38₪83.55-11.0%1M169
2013₪59.92₪108.45₪59.92₪93.92+57.2%859.4K163
2012₪59.45₪64.91₪45.98₪59.73+3.1%1.7M167
2011₪73.86₪74.75₪32.44₪57.95-22.6%3.3M174
2010₪20.17₪78.86₪19.57₪74.87+271.1%9M196
2009₪3.01₪21.36₪3.01₪20.17+637.6%6.2M182
2008₪2.10₪4.10₪1.63₪2.74+34.9%423K129
2007₪1.95₪89,242₪1.82₪2.03-21.9%882.1K180
2006₪2.10₪3.49₪1.82₪2.60+27.1%169.3K228
2005₪1.93₪3.49₪1.51₪2.04+5.7%106.9K207
2004₪1.97₪3.39₪1.46₪1.93-2.1%1.3M182
2003₪2.11₪2.50₪1.18₪1.97+9.9%412.8K204
2002₪1.97₪2.50₪1.80₪1.80-8.6%256K240
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
November 2026₪141.80-1.0%
October 2026₪143.20-8.4%
September 2026₪156.40-0.8%
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%

About the CDEV data

Daily bars. 4,874 sessions from Feb 1, 2000 to Nov 13, 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 Nov 12, 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/tase%3ACDEV/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