Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 813.00
-3.30 (-0.40%)
Aug 28, 2026, 1:44 PM IDT
TLV:CGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |