Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 640.70
+4.00 (0.63%)
Jun 30, 2026, 5:24 PM IDT
TLV:CGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 817.00 | 835.30 | 800.00 | 835.30 | 835.30 | 5.92% | 49,457 |
| May 6, 2026 | 818.30 | 818.30 | 780.90 | 788.60 | 788.60 | -3.63% | 33,031 |
| May 5, 2026 | 787.80 | 830.00 | 769.00 | 818.30 | 818.30 | 3.87% | 58,671 |
| May 4, 2026 | 763.30 | 805.20 | 763.30 | 787.80 | 787.80 | 3.21% | 32,285 |
| May 1, 2026 | 719.00 | 774.00 | 719.00 | 763.30 | 763.30 | -0.78% | 41,083 |
| Apr 30, 2026 | 798.80 | 802.90 | 755.60 | 769.30 | 769.30 | -3.69% | 50,634 |
| Apr 29, 2026 | 813.80 | 820.00 | 788.70 | 798.80 | 798.80 | -5.47% | 77,327 |
| Apr 28, 2026 | 900.00 | 900.00 | 836.50 | 845.00 | 845.00 | -6.53% | 55,215 |
| Apr 27, 2026 | 900.00 | 924.00 | 864.90 | 904.00 | 904.00 | 5.79% | 184,771 |
| Apr 24, 2026 | 869.40 | 876.00 | 850.00 | 854.50 | 854.50 | 1.59% | 69,023 |
| Apr 23, 2026 | 843.60 | 852.90 | 827.00 | 841.10 | 841.10 | -0.30% | 37,375 |
| Apr 20, 2026 | 858.70 | 858.70 | 820.10 | 843.60 | 843.60 | -1.76% | 37,538 |
| Apr 17, 2026 | 836.70 | 869.90 | 836.20 | 858.70 | 858.70 | 2.63% | 34,909 |
| Apr 16, 2026 | 840.00 | 867.70 | 826.00 | 836.70 | 836.70 | -4.42% | 146,043 |
| Apr 15, 2026 | 855.70 | 879.60 | 836.00 | 875.40 | 875.40 | 2.30% | 129,632 |