Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 489.00
-14.20 (-2.82%)
Aug 14, 2025, 5:24 PM IDT
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 508.50 | 508.50 | 496.30 | 500.20 | 500.20 | -1.63% | 29,547 |
| Aug 10, 2025 | 515.00 | 515.00 | 506.00 | 508.50 | 508.50 | -1.26% | 14,908 |
| Aug 7, 2025 | 502.80 | 518.00 | 496.30 | 515.00 | 515.00 | 2.43% | 251,862 |
| Aug 6, 2025 | 501.90 | 507.70 | 497.20 | 502.80 | 502.80 | 0.18% | 16,174 |
| Aug 5, 2025 | 500.00 | 505.80 | 489.80 | 501.90 | 501.90 | -0.77% | 39,760 |
| Aug 4, 2025 | 498.30 | 510.90 | 498.30 | 505.80 | 505.80 | 0.66% | 36,304 |
| Jul 31, 2025 | 492.50 | 508.00 | 490.30 | 502.50 | 502.50 | 0.26% | 45,258 |
| Jul 30, 2025 | 505.30 | 505.30 | 496.00 | 501.20 | 501.20 | -0.81% | 39,126 |
| Jul 29, 2025 | 514.70 | 515.10 | 501.50 | 505.30 | 505.30 | -1.83% | 33,082 |
| Jul 28, 2025 | 512.70 | 524.90 | 510.10 | 514.70 | 514.70 | 0.39% | 29,876 |
| Jul 27, 2025 | 531.00 | 531.00 | 511.50 | 512.70 | 512.70 | -3.63% | 24,165 |
| Jul 24, 2025 | 524.00 | 538.00 | 515.60 | 532.00 | 532.00 | 1.82% | 64,607 |
| Jul 23, 2025 | 524.00 | 528.80 | 515.00 | 522.50 | 522.50 | 2.89% | 73,346 |
| Jul 22, 2025 | 522.40 | 522.40 | 501.40 | 507.80 | 507.80 | -2.79% | 98,189 |
| Jul 21, 2025 | 509.50 | 535.90 | 498.00 | 522.40 | 522.40 | 2.81% | 198,598 |
| Jul 20, 2025 | 510.80 | 512.00 | 502.00 | 508.10 | 508.10 | 3.23% | 118,414 |
| Jul 17, 2025 | 516.10 | 522.90 | 492.20 | 492.20 | 492.20 | -6.12% | 858,803 |
| Jul 16, 2025 | 525.00 | 530.80 | 515.20 | 524.30 | 524.30 | -1.13% | 71,523 |
| Jul 15, 2025 | 538.60 | 544.30 | 522.00 | 530.30 | 530.30 | -1.54% | 43,214 |
| Jul 14, 2025 | 551.10 | 560.30 | 533.80 | 538.60 | 538.60 | -2.27% | 50,123 |
| Jul 13, 2025 | 548.20 | 554.00 | 533.00 | 551.10 | 551.10 | -2.87% | 19,762 |
| Jul 10, 2025 | 575.00 | 575.00 | 565.00 | 567.40 | 567.40 | -0.49% | 18,583 |
| Jul 9, 2025 | 580.00 | 581.90 | 568.00 | 570.20 | 570.20 | -1.28% | 28,600 |
| Jul 8, 2025 | 574.00 | 590.60 | 574.00 | 577.60 | 577.60 | -3.33% | 20,464 |
| Jul 7, 2025 | 593.50 | 605.00 | 590.30 | 597.50 | 597.50 | 0.67% | 41,393 |
| Jul 6, 2025 | 582.40 | 600.00 | 582.00 | 593.50 | 593.50 | 1.91% | 13,244 |
| Jul 3, 2025 | 581.00 | 585.80 | 577.00 | 582.40 | 582.40 | 0.31% | 55,869 |
| Jul 2, 2025 | 584.40 | 584.40 | 565.20 | 580.60 | 580.60 | -0.65% | 26,916 |
| Jul 1, 2025 | 585.00 | 589.00 | 573.90 | 584.40 | 584.40 | 4.21% | 82,544 |
| Jun 30, 2025 | 562.30 | 568.70 | 556.00 | 560.80 | 560.80 | -0.27% | 35,065 |
| Jun 29, 2025 | 570.40 | 570.40 | 560.00 | 562.30 | 562.30 | -1.42% | 8,204 |
| Jun 26, 2025 | 570.90 | 573.90 | 568.00 | 570.40 | 570.40 | -0.09% | 36,455 |
| Jun 25, 2025 | 578.00 | 578.00 | 568.00 | 570.90 | 570.90 | 0.51% | 13,654 |
| Jun 24, 2025 | 562.00 | 573.00 | 562.00 | 568.00 | 568.00 | -0.25% | 50,165 |
| Jun 23, 2025 | 563.10 | 574.80 | 557.50 | 569.40 | 569.40 | 1.12% | 20,342 |
| Jun 22, 2025 | 565.60 | 565.60 | 559.20 | 563.10 | 563.10 | -0.44% | 11,663 |
| Jun 19, 2025 | 577.60 | 577.60 | 564.00 | 565.60 | 565.60 | -2.08% | 35,064 |
| Jun 18, 2025 | 572.80 | 578.90 | 568.10 | 577.60 | 577.60 | 0.84% | 18,842 |
| Jun 17, 2025 | 583.80 | 590.00 | 570.00 | 572.80 | 572.80 | -1.88% | 43,812 |
| Jun 16, 2025 | 582.00 | 601.10 | 582.00 | 583.80 | 583.80 | 0.31% | 26,433 |
| Jun 15, 2025 | 571.50 | 583.20 | 571.50 | 582.00 | 582.00 | -0.21% | 11,900 |
| Jun 12, 2025 | 613.90 | 613.90 | 578.90 | 583.20 | 583.20 | -5.00% | 140,815 |
| Jun 11, 2025 | 602.20 | 620.00 | 602.20 | 613.90 | 613.90 | 1.67% | 84,141 |
| Jun 10, 2025 | 593.30 | 609.00 | 584.50 | 603.80 | 603.80 | 1.77% | 30,484 |
| Jun 9, 2025 | 592.20 | 597.60 | 585.20 | 593.30 | 593.30 | 0.19% | 32,772 |
| Jun 8, 2025 | 605.00 | 605.00 | 588.70 | 592.20 | 592.20 | 1.08% | 23,259 |
| Jun 5, 2025 | 613.90 | 613.90 | 572.20 | 585.90 | 585.90 | -4.56% | 64,456 |
| Jun 4, 2025 | 586.00 | 628.20 | 586.00 | 613.90 | 613.90 | 4.76% | 233,769 |