Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 733.50
-2.70 (-0.37%)
Sep 17, 2026, 5:24 PM IDT
TLV:CGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 737.50 | 743.90 | 733.00 | 736.20 | 736.20 | -0.18% | 11,456 |
| Sep 16, 2026 | 742.00 | 749.00 | 732.00 | 737.50 | 737.50 | -0.61% | 13,717 |
| Sep 15, 2026 | 750.40 | 755.20 | 734.40 | 742.00 | 742.00 | -1.12% | 13,136 |
| Sep 14, 2026 | 748.60 | 760.30 | 743.00 | 750.40 | 750.40 | 0.24% | 13,825 |
| Sep 10, 2026 | 790.00 | 790.00 | 741.90 | 748.60 | 748.60 | -2.22% | 15,607 |
| Sep 9, 2026 | 778.30 | 789.90 | 761.40 | 765.60 | 765.60 | -1.14% | 9,370 |
| Sep 8, 2026 | 790.00 | 790.00 | 759.90 | 774.40 | 774.40 | 0.89% | 12,822 |
| Sep 7, 2026 | 796.00 | 796.00 | 761.00 | 767.60 | 767.60 | -1.48% | 10,593 |
| Sep 4, 2026 | 789.00 | 795.40 | 766.40 | 779.10 | 779.10 | -1.25% | 14,932 |
| Sep 3, 2026 | 789.10 | 796.00 | 773.20 | 789.00 | 789.00 | -0.01% | 13,643 |
| Sep 2, 2026 | 773.50 | 792.00 | 761.70 | 789.10 | 789.10 | 2.02% | 18,138 |
| Sep 1, 2026 | 763.30 | 782.10 | 763.30 | 773.50 | 773.50 | 1.34% | 7,265 |
| Aug 31, 2026 | 813.00 | 813.00 | 752.80 | 763.30 | 763.30 | -6.11% | 39,528 |
| Aug 28, 2026 | 816.30 | 818.10 | 807.60 | 813.00 | 813.00 | -0.40% | 4,567 |
| Aug 27, 2026 | 865.00 | 865.00 | 814.80 | 816.30 | 816.30 | -5.15% | 81,062 |
| Aug 26, 2026 | 832.00 | 863.20 | 832.00 | 860.60 | 860.60 | 7.95% | 175,542 |
| Aug 25, 2026 | 758.40 | 820.00 | 758.40 | 797.20 | 797.20 | 5.12% | 32,494 |
| Aug 24, 2026 | 780.80 | 788.40 | 749.60 | 758.40 | 758.40 | -2.87% | 70,867 |
| Aug 21, 2026 | 760.00 | 783.70 | 756.50 | 780.80 | 780.80 | 3.29% | 49,633 |
| Aug 20, 2026 | 755.00 | 788.60 | 721.00 | 755.90 | 755.90 | 4.45% | 140,341 |
| Aug 19, 2026 | 713.00 | 733.10 | 689.30 | 723.70 | 723.70 | 3.67% | 23,868 |
| Aug 18, 2026 | 703.90 | 704.00 | 688.80 | 698.10 | 698.10 | -0.82% | 12,677 |
| Aug 17, 2026 | 713.50 | 706.70 | 699.60 | 703.90 | 703.90 | -1.35% | 8,111 |
| Aug 14, 2026 | 736.80 | 728.20 | 705.90 | 713.50 | 713.50 | -3.16% | 16,344 |
| Aug 13, 2026 | 724.00 | 739.50 | 722.90 | 736.80 | 736.80 | 1.92% | 39,993 |
| Aug 12, 2026 | 719.30 | 731.80 | 717.50 | 722.90 | 722.90 | 0.50% | 23,340 |
| Aug 11, 2026 | 717.70 | 740.00 | 687.90 | 719.30 | 719.30 | 0.22% | 15,086 |
| Aug 10, 2026 | 684.20 | 720.00 | 684.20 | 717.70 | 717.70 | 4.90% | 66,870 |
| Aug 7, 2026 | 692.00 | 693.00 | 660.00 | 684.20 | 684.20 | -1.13% | 2,596 |
| Aug 6, 2026 | 697.90 | 700.00 | 687.80 | 692.00 | 692.00 | -0.85% | 24,130 |
| Aug 5, 2026 | 723.30 | 723.30 | 687.80 | 697.90 | 697.90 | -3.51% | 14,644 |
| Aug 4, 2026 | 694.00 | 728.30 | 694.00 | 723.30 | 723.30 | 5.01% | 46,013 |
| Aug 3, 2026 | 707.70 | 730.70 | 666.00 | 688.80 | 688.80 | -2.67% | 35,842 |
| Jul 31, 2026 | 711.90 | 711.90 | 691.10 | 707.70 | 707.70 | 0.94% | 7,265 |
| Jul 30, 2026 | 700.20 | 718.30 | 688.50 | 701.10 | 701.10 | 0.13% | 5,100 |
| Jul 29, 2026 | 715.20 | 712.30 | 691.00 | 700.20 | 700.20 | -2.10% | 14,198 |
| Jul 28, 2026 | 714.90 | 732.10 | 697.10 | 715.20 | 715.20 | 0.04% | 8,071 |
| Jul 27, 2026 | 725.40 | 751.10 | 700.00 | 714.90 | 714.90 | -1.45% | 16,786 |
| Jul 24, 2026 | 761.60 | 761.60 | 720.00 | 725.40 | 725.40 | -4.75% | 13,091 |
| Jul 22, 2026 | 742.80 | 767.00 | 728.00 | 761.60 | 761.60 | 5.24% | 65,876 |
| Jul 21, 2026 | 721.00 | 743.80 | 717.10 | 723.70 | 723.70 | 0.67% | 37,514 |
| Jul 20, 2026 | 710.00 | 724.90 | 704.60 | 718.90 | 718.90 | 0.62% | 5,500 |
| 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 |