Compugen Ltd. (TLV:CGEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 625.00
+1.20 (0.19%)
Oct 29, 2026, 3:05 PM IST
TLV:CGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 623.80 | 628.00 | 623.80 | 625.00 | 625.00 | 0.19% | 3,952 |
| Oct 28, 2026 | 581.10 | 626.30 | 581.10 | 623.80 | 623.80 | 3.81% | 64,254 |
| Oct 26, 2026 | 626.60 | 621.70 | 582.00 | 600.90 | 600.90 | -4.10% | 77,267 |
| Oct 23, 2026 | 652.60 | 631.00 | 619.40 | 626.60 | 626.60 | -3.98% | 16,170 |
| Oct 22, 2026 | 668.00 | 668.00 | 652.10 | 652.60 | 652.60 | -2.31% | 29,435 |
| Oct 21, 2026 | 655.00 | 675.30 | 652.10 | 668.00 | 668.00 | 10.34% | 108,454 |
| Oct 20, 2026 | 610.40 | 622.20 | 600.00 | 605.40 | 605.40 | -0.82% | 22,506 |
| Oct 19, 2026 | 648.50 | 643.60 | 606.10 | 610.40 | 610.40 | -5.88% | 46,604 |
| Oct 16, 2026 | 670.00 | 670.00 | 645.00 | 648.50 | 648.50 | -3.24% | 20,130 |
| Oct 15, 2026 | 616.20 | 670.20 | 616.20 | 670.20 | 670.20 | 8.76% | 60,926 |
| Oct 14, 2026 | 632.10 | 650.00 | 610.10 | 616.20 | 616.20 | -2.52% | 72,282 |
| Oct 13, 2026 | 660.60 | 660.60 | 628.70 | 632.10 | 632.10 | -4.31% | 49,088 |
| Oct 12, 2026 | 645.00 | 664.80 | 642.90 | 660.60 | 660.60 | 2.79% | 36,687 |
| Oct 9, 2026 | 647.90 | 645.60 | 641.90 | 642.70 | 642.70 | -0.80% | 1,415 |
| Oct 8, 2026 | 670.00 | 670.00 | 637.30 | 647.90 | 647.90 | -3.30% | 25,013 |
| Oct 7, 2026 | 700.30 | 689.30 | 660.00 | 670.00 | 670.00 | -4.33% | 21,307 |
| Oct 6, 2026 | 697.20 | 711.10 | 690.50 | 700.30 | 700.30 | 0.44% | 14,955 |
| Oct 5, 2026 | 730.90 | 730.90 | 686.60 | 697.20 | 697.20 | -4.35% | 19,663 |
| Oct 1, 2026 | 728.90 | 731.00 | 722.10 | 728.90 | 728.90 | - | 16,931 |
| Sep 30, 2026 | 728.70 | 730.90 | 723.40 | 728.90 | 728.90 | 0.03% | 2,789 |
| Sep 29, 2026 | 731.80 | 732.40 | 717.50 | 728.70 | 728.70 | -0.42% | 17,823 |
| Sep 28, 2026 | 713.10 | 733.20 | 720.00 | 731.80 | 731.80 | 2.62% | 27,121 |
| Sep 24, 2026 | 732.00 | 734.90 | 710.00 | 713.10 | 713.10 | -3.70% | 45,549 |
| Sep 23, 2026 | 731.40 | 744.00 | 734.30 | 740.50 | 740.50 | 1.24% | 23,564 |
| Sep 22, 2026 | 736.20 | 773.00 | 726.20 | 731.40 | 731.40 | -0.65% | 6,740 |
| 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 |