Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 802.60
-24.20 (-2.93%)
May 20, 2026, 5:26 PM IDT
TLV:CGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |