Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 787.50
-11.30 (-1.41%)
Apr 30, 2026, 3:22 PM IDT
TLV:CGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 834.00 | 866.00 | 834.00 | 855.70 | 855.70 | 9.54% | 122,186 |
| Apr 13, 2026 | 772.70 | 790.90 | 761.90 | 781.20 | 781.20 | 4.84% | 119,021 |
| Apr 10, 2026 | 752.00 | 758.00 | 721.60 | 745.10 | 745.10 | 5.30% | 49,110 |
| Apr 9, 2026 | 699.80 | 725.00 | 698.00 | 707.60 | 707.60 | 1.11% | 37,646 |
| Apr 6, 2026 | 700.90 | 700.90 | 689.80 | 699.80 | 699.80 | -0.16% | 10,818 |
| Apr 3, 2026 | 708.00 | 708.00 | 690.00 | 700.90 | 700.90 | 6.88% | 34,450 |
| Mar 31, 2026 | 637.80 | 673.90 | 637.80 | 655.80 | 655.80 | 2.82% | 25,437 |
| Mar 30, 2026 | 645.20 | 646.90 | 628.30 | 637.80 | 637.80 | -1.15% | 23,240 |
| Mar 27, 2026 | 644.80 | 658.00 | 639.00 | 645.20 | 645.20 | 0.06% | 3,352 |
| Mar 26, 2026 | 665.10 | 665.10 | 636.80 | 644.80 | 644.80 | -3.05% | 14,831 |
| Mar 25, 2026 | 646.50 | 667.50 | 646.00 | 665.10 | 665.10 | 2.88% | 25,397 |
| Mar 24, 2026 | 662.50 | 665.00 | 644.00 | 646.50 | 646.50 | -2.42% | 42,254 |
| Mar 23, 2026 | 660.80 | 683.00 | 660.60 | 662.50 | 662.50 | -5.02% | 53,330 |
| Mar 20, 2026 | 653.30 | 710.10 | 653.30 | 697.50 | 697.50 | 6.77% | 51,156 |
| 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 |