TASE · CRSM · stock
Carasso Motors Ltd. (CRSM) stock price history
Every TASE trading session of Carasso Motors Ltd. from Oct 25, 2011 to Nov 13, 2026: 2,719 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.
CRSM adjusted close, 2011 to 2026
- ₪1,365
- All time high, 2011
- ₪38.99
- 52 week high, ₪23.15 low
- 2,719
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CRSM key facts
- Carasso Motors Ltd. (CRSM) closed at ₪26.82 on Nov 13, 2026 on TASE.
- CRSM's all time high close is ₪1,365, set on Oct 25, 2011; its all time low close is ₪7.87 on Mar 23, 2020.
- CRSM's 52 week range is ₪23.15 to ₪38.99.
- CRSM returned -25.9% over the year to Nov 13, 2026 and +28.2% over five years.
- Over ten years CRSM returned -20%, -2.2% a year compounded.
- CRSM's deepest drawdown was -99.4% from Oct 25, 2011 to Mar 23, 2020.
- DataCedar holds 2,719 daily sessions of CRSM history from Oct 25, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRSM price chart, 2011 to 2026
CRSM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | -7.8% |
| 6 months | -15.9% |
| Year to date | -24.6% |
| 1 year | -25.9% |
| 3 years | +113.7% |
| 5 years | +28.2% |
| 10 years | -20.2% |
| Since Oct 25, 2011 | -98.0% |
| Compound annual growth, 15.1 years | -23.0% |
CRSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪1,365 on Oct 25, 2011
- All time low close
- ₪7.87 on Mar 23, 2020
- 52 week high
- ₪38.99 on Feb 24, 2026
- 52 week low
- ₪23.15 on Oct 8, 2026
- Deepest drawdown
- -99.4% from Oct 25, 2011 to Mar 23, 2020, not yet recovered
- Best single session
- +12.7% on Aug 21, 2019
- Worst single session
- -99.0% on Nov 17, 2011
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2013, +82%
- Worst calendar year
- 2018, -45%
CRSM 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. 2011 starts on Oct 25, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪35.44 | ₪38.99 | ₪23.15 | ₪26.82 | -24.3% | 27.7M | 215 |
| 2025 | ₪25.72 | ₪42.41 | ₪25.08 | ₪35.44 | +37.8% | 33.2M | 196 |
| 2024 | ₪15.58 | ₪26.77 | ₪15.52 | ₪25.72 | +65.6% | 15.2M | 191 |
| 2023 | ₪20.31 | ₪23.48 | ₪11.55 | ₪15.53 | -23.1% | 20.4M | 195 |
| 2022 | ₪20.66 | ₪24.77 | ₪15.51 | ₪20.21 | -0.7% | 17.8M | 196 |
| 2021 | ₪14.20 | ₪22.29 | ₪13.16 | ₪20.36 | +43.5% | 11M | 186 |
| 2020 | ₪15.45 | ₪17.17 | ₪7.27 | ₪14.18 | -8.2% | 17.6M | 192 |
| 2019 | ₪14.20 | ₪19.32 | ₪13.32 | ₪15.45 | +8.8% | 8M | 180 |
| 2018 | ₪26.00 | ₪29.03 | ₪13.41 | ₪14.20 | -44.9% | 6.5M | 193 |
| 2017 | ₪35.65 | ₪42.25 | ₪25.31 | ₪25.75 | -27.7% | 12.5M | 177 |
| 2016 | ₪27.38 | ₪37.68 | ₪26.00 | ₪35.59 | +35.1% | 594.3K | 151 |
| 2015 | ₪18.41 | ₪29.81 | ₪17.78 | ₪26.34 | +43.2% | 807K | 135 |
| 2014 | ₪20.05 | ₪20.64 | ₪16.72 | ₪18.39 | -8.3% | 804.5K | 144 |
| 2013 | ₪11.91 | ₪20.35 | ₪11.19 | ₪20.05 | +81.7% | 1.8M | 142 |
| 2012 | ₪11.13 | ₪12.24 | ₪8.12 | ₪11.03 | -0.3% | 7M | 188 |
| 2011 | ₪1,402 | ₪1,408 | ₪10.92 | ₪11.07 | n/a | 441K | 38 |
CRSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪26.82 | +6.6% |
| October 2026 | ₪25.17 | -3.2% |
| September 2026 | ₪26.00 | -1.7% |
| August 2026 | ₪26.46 | -13.5% |
| July 2026 | ₪30.58 | -8.4% |
| June 2026 | ₪33.39 | -6.3% |
| May 2026 | ₪35.61 | +11.8% |
| April 2026 | ₪31.85 | +5.6% |
| March 2026 | ₪30.17 | -15.9% |
| February 2026 | ₪35.86 | -3.7% |
| January 2026 | ₪37.22 | +5.0% |
| December 2025 | ₪35.44 | -1.4% |
About the CRSM data
Daily bars. 2,719 sessions from Oct 25, 2011 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 Oct 25, 2011, 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%3ACRSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
CRSM share price history
