Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 541.40
-7.90 (-1.44%)
Nov 13, 2025, 5:24 PM IDT
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 549.30 | 549.30 | 540.00 | 541.40 | 541.40 | -1.44% | 27,761 |
| Nov 12, 2025 | 541.00 | 552.00 | 541.00 | 549.30 | 549.30 | 2.20% | 46,566 |
| Nov 11, 2025 | 538.90 | 541.00 | 521.80 | 537.50 | 537.50 | -0.26% | 13,152 |
| Nov 10, 2025 | 529.00 | 541.00 | 526.00 | 538.90 | 538.90 | 2.90% | 29,613 |
| Nov 9, 2025 | 520.00 | 542.80 | 520.00 | 523.70 | 523.70 | 0.71% | 16,676 |
| Nov 6, 2025 | 534.20 | 551.90 | 520.00 | 520.00 | 520.00 | -2.66% | 44,924 |
| Nov 5, 2025 | 545.00 | 545.30 | 528.40 | 534.20 | 534.20 | -4.02% | 66,115 |
| Nov 4, 2025 | 560.10 | 560.80 | 544.00 | 556.60 | 556.60 | -0.62% | 13,853 |
| Nov 3, 2025 | 569.90 | 585.00 | 544.40 | 560.10 | 560.10 | -1.72% | 49,781 |
| Nov 2, 2025 | 577.00 | 577.00 | 563.10 | 569.90 | 569.90 | 4.00% | 14,357 |
| Oct 30, 2025 | 550.00 | 562.20 | 543.50 | 548.00 | 548.00 | -1.49% | 33,989 |
| Oct 29, 2025 | 547.10 | 560.00 | 521.50 | 556.30 | 556.30 | 1.68% | 48,536 |
| Oct 28, 2025 | 568.50 | 568.50 | 544.30 | 547.10 | 547.10 | -3.76% | 25,544 |
| Oct 27, 2025 | 579.60 | 584.80 | 560.60 | 568.50 | 568.50 | -1.92% | 45,590 |
| Oct 26, 2025 | 559.70 | 589.50 | 559.70 | 579.60 | 579.60 | 3.56% | 13,891 |
| Oct 23, 2025 | 587.40 | 587.40 | 554.10 | 559.70 | 559.70 | -4.72% | 79,763 |
| Oct 22, 2025 | 581.00 | 600.00 | 576.00 | 587.40 | 587.40 | 1.07% | 26,363 |
| Oct 21, 2025 | 615.00 | 615.00 | 578.20 | 581.20 | 581.20 | -9.00% | 86,722 |
| Oct 20, 2025 | 618.00 | 659.00 | 618.00 | 638.70 | 638.70 | 2.65% | 81,755 |
| Oct 19, 2025 | 655.50 | 655.50 | 620.00 | 622.20 | 622.20 | -5.08% | 22,725 |
| Oct 16, 2025 | 688.40 | 688.40 | 620.00 | 655.50 | 655.50 | -4.78% | 109,938 |
| Oct 15, 2025 | 690.00 | 693.00 | 665.20 | 688.40 | 688.40 | 13.22% | 295,100 |
| Oct 12, 2025 | 586.00 | 619.00 | 586.00 | 608.00 | 608.00 | 5.59% | 171,141 |
| Oct 9, 2025 | 570.40 | 583.90 | 570.40 | 575.80 | 575.80 | 0.95% | 45,667 |
| Oct 8, 2025 | 569.90 | 574.60 | 562.00 | 570.40 | 570.40 | 6.72% | 102,981 |
| Oct 7, 2025 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | - | - |
| Oct 6, 2025 | 540.00 | 545.00 | 521.00 | 534.50 | 534.50 | - | 276,620 |
| Oct 5, 2025 | 540.00 | 545.00 | 521.00 | 534.50 | 534.50 | 10.53% | 276,620 |
| Oct 2, 2025 | 483.60 | 483.60 | 483.60 | 483.60 | 483.60 | - | - |
| Oct 1, 2025 | 481.00 | 486.80 | 481.00 | 483.60 | 483.60 | 2.83% | 15,354 |
| Sep 30, 2025 | 474.50 | 474.50 | 467.30 | 470.30 | 470.30 | 1.36% | 100,158 |
| Sep 29, 2025 | 465.20 | 470.00 | 461.70 | 464.00 | 464.00 | -0.26% | 53,716 |
| Sep 28, 2025 | 467.00 | 469.80 | 450.00 | 465.20 | 465.20 | -0.39% | 7,907 |
| Sep 25, 2025 | 439.90 | 470.00 | 439.90 | 467.00 | 467.00 | 6.16% | 71,118 |
| Sep 24, 2025 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - | - |
| Sep 23, 2025 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - | - |
| Sep 22, 2025 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - | - |
| Sep 21, 2025 | 457.40 | 457.40 | 435.00 | 439.90 | 439.90 | -3.83% | 24,657 |
| Sep 18, 2025 | 456.90 | 462.90 | 446.00 | 457.40 | 457.40 | 0.11% | 25,987 |
| Sep 17, 2025 | 460.20 | 466.40 | 452.90 | 456.90 | 456.90 | -0.72% | 20,034 |
| Sep 16, 2025 | 450.60 | 467.90 | 449.50 | 460.20 | 460.20 | 2.13% | 42,010 |
| Sep 15, 2025 | 444.40 | 455.90 | 442.10 | 450.60 | 450.60 | 1.40% | 54,167 |
| Sep 14, 2025 | 451.60 | 452.10 | 442.10 | 444.40 | 444.40 | -3.45% | 57,594 |
| Sep 11, 2025 | 470.00 | 470.80 | 454.30 | 460.30 | 460.30 | -2.66% | 77,490 |
| Sep 10, 2025 | 486.80 | 486.80 | 471.50 | 472.90 | 472.90 | -2.86% | 90,482 |
| Sep 9, 2025 | 477.90 | 490.00 | 476.90 | 486.80 | 486.80 | 1.86% | 64,168 |
| Sep 8, 2025 | 479.00 | 483.60 | 474.90 | 477.90 | 477.90 | -0.23% | 58,185 |
| Sep 7, 2025 | 482.00 | 482.60 | 478.20 | 479.00 | 479.00 | -0.13% | 14,359 |
| Sep 4, 2025 | 482.10 | 485.80 | 475.60 | 479.60 | 479.60 | -0.52% | 64,362 |
| Sep 3, 2025 | 477.70 | 489.00 | 477.70 | 482.10 | 482.10 | 0.94% | 46,384 |