Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 697.50
+44.20 (6.77%)
Mar 20, 2026, 1:44 PM IDT
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 653.30 | 710.10 | 653.30 | 696.20 | - | 6.57% | 42,528 |
| Mar 19, 2026 | 693.10 | 693.10 | 651.10 | 653.30 | 653.30 | -5.74% | 52,645 |
| Mar 18, 2026 | 715.40 | 719.10 | 682.00 | 693.10 | 693.10 | -3.12% | 13,517 |
| Mar 17, 2026 | 711.00 | 719.00 | 682.00 | 715.40 | 715.40 | 1.36% | 50,833 |
| Mar 16, 2026 | 690.00 | 711.00 | 683.20 | 705.80 | 705.80 | 2.48% | 18,022 |
| Mar 13, 2026 | 699.20 | 697.80 | 682.10 | 688.70 | 688.70 | -1.50% | 3,407 |
| Mar 12, 2026 | 708.00 | 708.00 | 666.00 | 699.20 | 699.20 | -1.24% | 82,691 |
| Mar 11, 2026 | 675.00 | 708.30 | 668.40 | 708.00 | 708.00 | 7.55% | 137,015 |
| Mar 10, 2026 | 654.10 | 666.00 | 647.10 | 658.30 | 658.30 | 0.64% | 11,636 |
| Mar 9, 2026 | 645.90 | 665.00 | 621.00 | 654.10 | 654.10 | 1.27% | 78,843 |
| Mar 6, 2026 | 648.90 | 648.90 | 635.00 | 645.90 | 645.90 | -0.46% | 30,268 |
| Mar 5, 2026 | 644.50 | 653.00 | 640.00 | 648.90 | 648.90 | 0.68% | 66,942 |
| Mar 4, 2026 | 635.00 | 655.20 | 587.80 | 644.50 | 644.50 | 0.81% | 90,711 |
| Mar 2, 2026 | 570.00 | 649.80 | 549.20 | 639.30 | 639.30 | 16.66% | 147,708 |
| Feb 27, 2026 | 570.00 | 570.00 | 538.20 | 548.00 | 548.00 | -0.94% | 4,813 |
| Feb 26, 2026 | 551.00 | 559.90 | 540.00 | 553.20 | 553.20 | 0.40% | 15,706 |
| Feb 25, 2026 | 560.00 | 560.00 | 538.60 | 551.00 | 551.00 | 0.86% | 19,602 |
| Feb 24, 2026 | 560.00 | 560.00 | 510.00 | 546.30 | 546.30 | 0.77% | 40,235 |
| Feb 23, 2026 | 559.00 | 559.00 | 531.90 | 542.10 | 542.10 | -1.95% | 8,270 |
| Feb 20, 2026 | 534.00 | 561.50 | 534.00 | 552.90 | 552.90 | 5.52% | 43,769 |
| Feb 19, 2026 | 522.10 | 530.30 | 520.00 | 524.00 | 524.00 | 0.06% | 18,970 |
| Feb 18, 2026 | 528.00 | 530.50 | 517.60 | 523.70 | 523.70 | 1.75% | 11,388 |
| Feb 17, 2026 | 526.50 | 526.50 | 509.00 | 514.70 | 514.70 | -2.24% | 22,797 |
| Feb 16, 2026 | 521.80 | 530.00 | 520.00 | 526.50 | 526.50 | 0.90% | 7,155 |
| Feb 13, 2026 | 530.50 | 530.50 | 512.00 | 521.80 | 521.80 | 1.22% | 15,149 |
| Feb 12, 2026 | 535.40 | 541.20 | 512.20 | 515.50 | 515.50 | -3.72% | 46,510 |
| Feb 11, 2026 | 555.00 | 560.00 | 526.20 | 535.40 | 535.40 | -0.21% | 56,630 |
| Feb 10, 2026 | 517.80 | 540.90 | 517.80 | 536.50 | 536.50 | 3.61% | 23,787 |
| Feb 9, 2026 | 520.00 | 549.60 | 515.00 | 517.80 | 517.80 | -0.31% | 43,194 |
| Feb 6, 2026 | 533.00 | 541.10 | 502.00 | 519.40 | 519.40 | -2.55% | 33,063 |
| Feb 5, 2026 | 543.90 | 554.80 | 533.00 | 533.00 | 533.00 | -2.00% | 271,704 |
| Feb 4, 2026 | 564.30 | 571.00 | 535.50 | 543.90 | 543.90 | -3.62% | 50,724 |
| Feb 3, 2026 | 570.90 | 576.50 | 556.70 | 564.30 | 564.30 | -1.16% | 32,537 |
| Feb 2, 2026 | 595.00 | 580.90 | 561.20 | 570.90 | 570.90 | -4.05% | 30,977 |
| Jan 30, 2026 | 602.20 | 603.00 | 583.00 | 595.00 | 595.00 | -1.20% | 34,918 |
| Jan 29, 2026 | 611.10 | 612.10 | 596.00 | 602.20 | 602.20 | -1.42% | 32,851 |
| Jan 28, 2026 | 635.50 | 634.10 | 600.10 | 610.90 | 610.90 | -3.87% | 35,409 |
| Jan 27, 2026 | 640.40 | 674.90 | 626.60 | 635.50 | 635.50 | -0.05% | 48,492 |
| Jan 26, 2026 | 670.20 | 675.00 | 633.60 | 635.80 | 635.80 | -5.13% | 57,995 |
| Jan 23, 2026 | 674.40 | 674.40 | 664.30 | 670.20 | 670.20 | -0.62% | 11,052 |
| Jan 22, 2026 | 685.40 | 682.10 | 665.00 | 674.40 | 674.40 | -1.60% | 39,314 |
| Jan 21, 2026 | 699.90 | 700.00 | 679.30 | 685.40 | 685.40 | -7.89% | 63,723 |
| Jan 20, 2026 | 752.00 | 759.30 | 713.00 | 744.10 | 744.10 | -1.05% | 122,897 |
| Jan 19, 2026 | 726.00 | 760.00 | 726.00 | 752.00 | 752.00 | 9.32% | 140,826 |
| Jan 16, 2026 | 678.00 | 689.60 | 673.40 | 687.90 | 687.90 | 1.97% | 69,855 |
| Jan 15, 2026 | 627.60 | 674.60 | 627.60 | 674.60 | 674.60 | 7.49% | 910,186 |
| Jan 14, 2026 | 621.00 | 635.50 | 617.10 | 627.60 | 627.60 | 3.51% | 96,553 |
| Jan 13, 2026 | 620.00 | 625.30 | 601.10 | 606.30 | 606.30 | 2.24% | 183,696 |
| Jan 12, 2026 | 584.00 | 596.10 | 570.00 | 593.00 | 593.00 | 10.65% | 240,599 |
| Jan 9, 2026 | 533.00 | 542.80 | 526.30 | 535.90 | 535.90 | 0.54% | 44,126 |