Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 573.50
-13.90 (-2.37%)
Oct 23, 2025, 3:22 PM IDT
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 483.60 | 488.50 | 476.60 | 477.60 | 477.60 | -1.24% | 19,636 |
| Sep 1, 2025 | 481.00 | 486.80 | 481.00 | 483.60 | 483.60 | 0.54% | 15,354 |
| Aug 31, 2025 | 488.10 | 488.10 | 474.00 | 481.00 | 481.00 | -1.45% | 7,405 |
| Aug 28, 2025 | 488.30 | 495.50 | 485.00 | 488.10 | 488.10 | -0.04% | 38,042 |
| Aug 27, 2025 | 483.40 | 491.40 | 482.50 | 488.30 | 488.30 | 1.01% | 22,882 |
| Aug 26, 2025 | 472.00 | 488.20 | 470.70 | 483.40 | 483.40 | 2.42% | 36,054 |
| Aug 25, 2025 | 484.00 | 490.00 | 472.00 | 472.00 | 472.00 | -3.20% | 67,678 |
| Aug 24, 2025 | 491.40 | 491.40 | 487.20 | 487.60 | 487.60 | -0.29% | 29,249 |
| Aug 21, 2025 | 489.60 | 495.00 | 487.60 | 489.00 | 489.00 | -0.12% | 39,765 |
| Aug 20, 2025 | 510.50 | 510.50 | 487.00 | 489.60 | 489.60 | -4.09% | 51,911 |
| Aug 19, 2025 | 514.90 | 522.30 | 506.70 | 510.50 | 510.50 | -0.85% | 32,203 |
| Aug 18, 2025 | 485.30 | 528.90 | 485.30 | 514.90 | 514.90 | 6.10% | 36,065 |
| Aug 17, 2025 | 495.20 | 508.00 | 480.20 | 485.30 | 485.30 | -2.00% | 32,485 |
| Aug 14, 2025 | 503.20 | 508.50 | 484.30 | 495.20 | 495.20 | -1.59% | 29,567 |
| Aug 13, 2025 | 499.00 | 508.00 | 498.20 | 503.20 | 503.20 | 0.84% | 13,660 |
| Aug 12, 2025 | 496.00 | 506.40 | 494.00 | 499.00 | 499.00 | -0.24% | 16,454 |