TASE · CRSR · stock
Carasso Real Estate Ltd (CRSR) stock price history
Every TASE trading session of Carasso Real Estate Ltd from Jul 28, 2022 to Nov 12, 2026: 866 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.
CRSR adjusted close, 2022 to 2026
- ₪43.96
- All time high, 2022
- ₪44.14
- 52 week high, ₪22.40 low
- 866
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CRSR key facts
- Carasso Real Estate Ltd (CRSR) closed at ₪24.79 on Nov 12, 2026 on TASE.
- CRSR's all time high close is ₪43.96, set on Sep 21, 2022; its all time low close is ₪20.79 on Oct 26, 2023.
- CRSR's 52 week range is ₪22.40 to ₪44.14.
- CRSR returned -35.7% over the year to Nov 12, 2026.
- Since Jul 28, 2022 CRSR returned -32%, -8.6% a year compounded.
- CRSR's deepest drawdown was -52.7% from Sep 21, 2022 to Oct 26, 2023.
- DataCedar holds 866 daily sessions of CRSR history from Jul 28, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRSR price chart, 2022 to 2026
CRSR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -7.5% |
| 6 months | -32.4% |
| Year to date | -34.8% |
| 1 year | -35.7% |
| 3 years | +1.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 28, 2022 | -32.0% |
| Compound annual growth, 4.3 years | -8.6% |
CRSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪43.96 on Sep 21, 2022
- All time low close
- ₪20.79 on Oct 26, 2023
- 52 week high
- ₪44.14 on May 6, 2026
- 52 week low
- ₪22.40 on Nov 6, 2026
- Deepest drawdown
- -52.7% from Sep 21, 2022 to Oct 26, 2023, not yet recovered
- Best single session
- +13.9% on Jun 16, 2025
- Worst single session
- -11.8% on May 11, 2026
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +59%
- Worst calendar year
- 2023, -24%
CRSR 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. 2022 starts on Jul 28, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪37.59 | ₪44.14 | ₪22.40 | ₪24.79 | -34.1% | 14.1M | 208 |
| 2025 | ₪40.95 | ₪44.35 | ₪28.55 | ₪37.59 | -8.1% | 10.7M | 197 |
| 2024 | ₪26.04 | ₪44.88 | ₪22.33 | ₪40.91 | +58.5% | 9.1M | 193 |
| 2023 | ₪33.81 | ₪41.22 | ₪20.13 | ₪25.80 | -23.7% | 12.7M | 193 |
| 2022 | ₪36.04 | ₪48.32 | ₪31.60 | ₪33.81 | n/a | 4M | 75 |
CRSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪24.79 | -6.9% |
| October 2026 | ₪26.64 | -16.1% |
| September 2026 | ₪31.76 | +5.2% |
| August 2026 | ₪30.20 | -8.4% |
| July 2026 | ₪32.97 | -1.0% |
| June 2026 | ₪33.29 | +14.0% |
| May 2026 | ₪29.20 | -26.4% |
| April 2026 | ₪39.67 | +19.5% |
| March 2026 | ₪33.20 | -17.0% |
| February 2026 | ₪40.01 | +17.3% |
| January 2026 | ₪34.11 | -9.3% |
| December 2025 | ₪37.59 | +7.1% |
About the CRSR data
Daily bars. 866 sessions from Jul 28, 2022 to Nov 12, 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 Jul 28, 2022, 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%3ACRSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
CRSR share price history
