Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 704.60
-9.90 (-1.39%)
Jul 20, 2026, 5:24 PM IDT
TLV:CGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 710.00 | 724.90 | 710.00 | 723.90 | - | 1.32% | 1,988 |
| Jul 17, 2026 | 716.50 | 720.00 | 703.90 | 714.50 | 714.50 | -0.28% | 2,028 |
| Jul 16, 2026 | 744.90 | 744.90 | 712.00 | 716.50 | 716.50 | 1.20% | 92,150 |
| Jul 15, 2026 | 693.00 | 729.50 | 697.20 | 708.00 | 708.00 | 2.16% | 77,536 |
| Jul 14, 2026 | 706.00 | 707.10 | 664.30 | 693.00 | 693.00 | -1.84% | 21,671 |
| Jul 13, 2026 | 745.30 | 745.30 | 700.00 | 706.00 | 706.00 | -5.27% | 21,724 |
| Jul 10, 2026 | 748.40 | 752.10 | 740.10 | 745.30 | 745.30 | -0.41% | 3,671 |
| Jul 9, 2026 | 734.60 | 752.00 | 734.60 | 748.40 | 748.40 | 1.88% | 29,026 |
| Jul 8, 2026 | 732.00 | 741.00 | 711.00 | 734.60 | 734.60 | 4.45% | 38,235 |
| Jul 7, 2026 | 700.50 | 711.00 | 686.90 | 703.30 | 703.30 | 0.40% | 26,316 |
| Jul 6, 2026 | 699.70 | 723.10 | 690.00 | 700.50 | 700.50 | 0.11% | 25,237 |
| Jul 3, 2026 | 649.10 | 711.50 | 649.10 | 699.70 | 699.70 | 7.80% | 26,687 |
| Jul 2, 2026 | 643.50 | 672.00 | 630.40 | 649.10 | 649.10 | 0.87% | 12,481 |
| Jul 1, 2026 | 640.70 | 647.30 | 618.00 | 643.50 | 643.50 | 0.44% | 6,741 |
| Jun 30, 2026 | 636.70 | 652.50 | 633.00 | 640.70 | 640.70 | 0.63% | 11,788 |
| Jun 29, 2026 | 603.60 | 640.00 | 609.00 | 636.70 | 636.70 | 5.48% | 9,279 |
| Jun 26, 2026 | 609.90 | 615.00 | 575.00 | 603.60 | 603.60 | -1.03% | 6,534 |
| Jun 25, 2026 | 602.10 | 628.90 | 602.10 | 609.90 | 609.90 | 1.30% | 44,075 |
| Jun 24, 2026 | 616.30 | 616.30 | 598.10 | 602.10 | 602.10 | -2.30% | 5,616 |
| Jun 23, 2026 | 605.10 | 621.00 | 604.90 | 616.30 | 616.30 | 1.85% | 11,240 |
| Jun 22, 2026 | 579.40 | 616.90 | 576.00 | 605.10 | 605.10 | 4.44% | 15,559 |
| Jun 19, 2026 | 587.70 | 587.70 | 575.80 | 579.40 | 579.40 | -1.41% | 357 |
| Jun 18, 2026 | 586.20 | 606.80 | 581.10 | 587.70 | 587.70 | 0.26% | 44,246 |
| Jun 17, 2026 | 585.40 | 596.00 | 579.00 | 586.20 | 586.20 | 0.14% | 116,482 |
| Jun 16, 2026 | 595.70 | 595.70 | 575.80 | 585.40 | 585.40 | -1.06% | 15,343 |
| Jun 15, 2026 | 580.80 | 604.00 | 578.00 | 591.70 | 591.70 | 1.88% | 11,961 |
| Jun 12, 2026 | 586.30 | 600.00 | 580.00 | 580.80 | 580.80 | -0.94% | 16,083 |
| Jun 11, 2026 | 594.80 | 600.00 | 580.30 | 586.30 | 586.30 | -1.43% | 26,240 |
| Jun 10, 2026 | 611.70 | 620.00 | 593.20 | 594.80 | 594.80 | -2.76% | 36,239 |
| Jun 9, 2026 | 625.90 | 626.70 | 607.20 | 611.70 | 611.70 | -1.45% | 35,726 |
| Jun 8, 2026 | 638.00 | 638.00 | 610.10 | 620.70 | 620.70 | -4.21% | 52,122 |
| Jun 5, 2026 | 639.60 | 653.60 | 639.60 | 648.00 | 648.00 | 1.31% | 10,836 |
| Jun 4, 2026 | 616.60 | 648.50 | 627.70 | 639.60 | 639.60 | 3.73% | 39,124 |
| Jun 3, 2026 | 663.00 | 675.00 | 613.10 | 616.60 | 616.60 | -8.27% | 64,471 |
| Jun 2, 2026 | 710.00 | 729.10 | 663.00 | 672.20 | 672.20 | -8.21% | 70,748 |
| Jun 1, 2026 | 750.00 | 753.00 | 716.90 | 732.30 | 732.30 | -9.73% | 156,415 |
| May 29, 2026 | 795.40 | 820.00 | 793.00 | 811.20 | 811.20 | 1.99% | 19,243 |
| May 28, 2026 | 764.00 | 804.90 | 764.00 | 795.40 | 795.40 | 4.06% | 110,688 |
| May 27, 2026 | 778.00 | 780.00 | 757.50 | 764.40 | 764.40 | -1.75% | 73,667 |
| May 26, 2026 | 799.40 | 803.00 | 765.00 | 778.00 | 778.00 | -2.68% | 11,536 |
| May 25, 2026 | 808.60 | 820.90 | 792.70 | 799.40 | 799.40 | -0.40% | 32,357 |
| May 20, 2026 | 826.80 | 826.80 | 794.10 | 802.60 | 802.60 | -2.93% | 70,840 |
| May 19, 2026 | 850.00 | 850.00 | 779.60 | 826.80 | 826.80 | 3.92% | 97,395 |
| May 18, 2026 | 879.10 | 909.00 | 751.10 | 795.60 | 795.60 | -9.50% | 272,855 |
| May 15, 2026 | 860.60 | 880.00 | 840.10 | 879.10 | 879.10 | 5.14% | 38,453 |
| May 14, 2026 | 820.70 | 856.70 | 811.30 | 836.10 | 836.10 | 1.33% | 35,410 |
| May 13, 2026 | 797.30 | 834.90 | 797.30 | 825.10 | 825.10 | 3.49% | 16,243 |
| May 12, 2026 | 806.10 | 818.00 | 791.40 | 797.30 | 797.30 | -3.11% | 24,240 |
| May 11, 2026 | 834.20 | 837.20 | 811.00 | 822.90 | 822.90 | -1.35% | 13,364 |
| May 8, 2026 | 835.30 | 847.80 | 807.00 | 834.20 | 834.20 | -0.13% | 19,580 |