TASE · CRMT · stock
Carmit Candy Industries Ltd. (CRMT) stock price history
Every TASE trading session of Carmit Candy Industries Ltd. from Aug 12, 2002 to Nov 11, 2026: 4,070 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
CRMT adjusted close, 2002 to 2026
- ₪21.80
- All time high, 2022
- ₪21.34
- 52 week high, ₪0.1087 low
- 4,070
- Daily sessions since 2002
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
CRMT key facts
- Carmit Candy Industries Ltd. (CRMT) closed at ₪16.46 on Nov 11, 2026 on TASE.
- CRMT's all time high close is ₪21.80, set on Apr 28, 2022; its all time low close is ₪0.0854 on Jun 24, 2024.
- CRMT's 52 week range is ₪0.1087 to ₪21.34.
- CRMT returned +15,010% over the year to Nov 11, 2026 and +0.1% over five years.
- Over ten years CRMT returned +127%, +8.5% a year compounded.
- CRMT's deepest drawdown was -99.6% from Apr 28, 2022 to Jun 24, 2024.
- DataCedar holds 4,070 daily sessions of CRMT history from Aug 12, 2002 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
CRMT price chart, 2002 to 2026
CRMT returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -16.1% |
| 6 months | +7,764% |
| Year to date | +13,591% |
| 1 year | +15,010% |
| 3 years | +104.9% |
| 5 years | +0.1% |
| 10 years | +126.7% |
| Since Aug 12, 2002 | +456.4% |
| Compound annual growth, 24.2 years | +7.3% |
CRMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪21.80 on Apr 28, 2022
- All time low close
- ₪0.0854 on Jun 24, 2024
- 52 week high
- ₪21.34 on Jul 27, 2026
- 52 week low
- ₪0.1087 on Dec 15, 2025
- Deepest drawdown
- -99.6% from Apr 28, 2022 to Jun 24, 2024, not yet recovered
- Best single session
- +9,900% on Jun 27, 2024
- Worst single session
- -99.1% on Jun 10, 2025
- Volatility, 1 year annualised
- 1,134%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2002
- 5.6×
- Best calendar year
- 2010, +137%
- Worst calendar year
- 2025, -99%
CRMT 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. 2002 starts on Aug 12, 2002; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.1236 | ₪21.34 | ₪0.1212 | ₪16.46 | +13,293% | 219K | 132 |
| 2025 | ₪10.35 | ₪12.75 | ₪0.1030 | ₪0.1229 | -98.9% | 52.4K | 144 |
| 2024 | ₪9.80 | ₪12.87 | ₪0.0854 | ₪11.59 | +24.3% | 12.4K | 148 |
| 2023 | ₪12.15 | ₪12.61 | ₪6.31 | ₪9.32 | -23.5% | 79.5K | 134 |
| 2022 | ₪17.18 | ₪22.63 | ₪9.79 | ₪12.19 | -28.8% | 116.4K | 139 |
| 2021 | ₪16.00 | ₪18.42 | ₪12.18 | ₪17.11 | +6.9% | 73.4K | 141 |
| 2020 | ₪13.36 | ₪17.83 | ₪10.94 | ₪16.00 | +20.3% | 127.7K | 133 |
| 2019 | ₪8.46 | ₪14.30 | ₪8.12 | ₪13.30 | +51.3% | 132.8K | 114 |
| 2018 | ₪6.93 | ₪16.74 | ₪6.93 | ₪8.79 | +27.1% | 141.3K | 139 |
| 2017 | ₪6.74 | ₪7.59 | ₪6.46 | ₪6.92 | +2.6% | 227.7K | 173 |
| 2016 | ₪6.53 | ₪7.57 | ₪5.84 | ₪6.74 | +3.2% | 51.5K | 165 |
| 2015 | ₪7.58 | ₪7.58 | ₪5.44 | ₪6.53 | -13.8% | 29.9K | 171 |
| 2014 | ₪7.18 | ₪9.21 | ₪6.75 | ₪7.58 | +5.7% | 164.1K | 155 |
| 2013 | ₪4.90 | ₪7.56 | ₪4.75 | ₪7.18 | +46.5% | 303K | 164 |
| 2012 | ₪5.94 | ₪5.94 | ₪4.59 | ₪4.90 | -17.9% | 25.3K | 193 |
| 2011 | ₪7.00 | ₪8.81 | ₪5.94 | ₪5.97 | -19.6% | 48K | 206 |
| 2010 | ₪3.14 | ₪10.21 | ₪2.99 | ₪7.42 | +136.7% | 376.1K | 173 |
| 2009 | ₪1.70 | ₪3.96 | ₪1.64 | ₪3.14 | +84.1% | 39.8K | 185 |
| 2008 | ₪3.66 | ₪3.74 | ₪1.70 | ₪1.70 | -53.5% | 18.4K | 187 |
| 2007 | ₪3.27 | ₪92,311 | ₪2.48 | ₪3.66 | +8.2% | 1M | 170 |
| 2006 | ₪2.94 | ₪3.76 | ₪1.69 | ₪3.38 | +15.1% | 578.2K | 233 |
| 2005 | ₪2.47 | ₪3.59 | ₪2.23 | ₪2.94 | +40.0% | 81.4K | 210 |
| 2004 | ₪2.71 | ₪4.05 | ₪1.98 | ₪2.10 | -22.6% | 437.8K | 192 |
| 2003 | ₪2.86 | ₪3.41 | ₪2.06 | ₪2.71 | -5.2% | 474.1K | 184 |
| 2002 | ₪2.96 | ₪3.23 | ₪2.85 | ₪2.86 | n/a | 442.6K | 85 |
CRMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪16.46 | -4.1% |
| October 2026 | ₪17.17 | +5.1% |
| September 2026 | ₪16.34 | -3.1% |
| August 2026 | ₪16.87 | -17.2% |
| July 2026 | ₪20.37 | +11.4% |
| June 2026 | ₪18.28 | -3.0% |
| May 2026 | ₪18.84 | +10,413% |
| April 2026 | ₪0.1792 | -7.9% |
| March 2026 | ₪0.1945 | -7.6% |
| February 2026 | ₪0.2104 | +69.5% |
| January 2026 | ₪0.1242 | +1.0% |
| December 2025 | ₪0.1229 | +12.8% |
About the CRMT data
Daily bars. 4,070 sessions from Aug 12, 2002 to Nov 11, 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 22, 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 Aug 12, 2002, 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%3ACRMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
CRMT share price history
