Compugen Ltd. (TLV:CGEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 654.10
+8.20 (1.27%)
Mar 9, 2026, 5:26 PM IDT
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 645.90 | 645.90 | 645.90 | 645.90 | - | - | 79 |
| 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 |
| Feb 9, 2026 | 520.00 | 549.60 | 515.00 | 517.80 | 517.80 | -0.31% | 43,194 |
| Feb 6, 2026 | 533.00 | 541.10 | 502.00 | 519.40 | 519.40 | -2.55% | 33,063 |
| Feb 5, 2026 | 543.90 | 554.80 | 533.00 | 533.00 | 533.00 | -2.00% | 271,704 |
| Feb 4, 2026 | 564.30 | 571.00 | 535.50 | 543.90 | 543.90 | -3.62% | 50,724 |
| Feb 3, 2026 | 570.90 | 576.50 | 556.70 | 564.30 | 564.30 | -1.16% | 32,537 |
| Feb 2, 2026 | 595.00 | 580.90 | 561.20 | 570.90 | 570.90 | -4.05% | 30,977 |
| Jan 30, 2026 | 602.20 | 603.00 | 583.00 | 595.00 | 595.00 | -1.20% | 34,918 |
| Jan 29, 2026 | 611.10 | 612.10 | 596.00 | 602.20 | 602.20 | -1.42% | 32,851 |
| Jan 28, 2026 | 635.50 | 634.10 | 600.10 | 610.90 | 610.90 | -3.87% | 35,409 |
| Jan 27, 2026 | 640.40 | 674.90 | 626.60 | 635.50 | 635.50 | -0.05% | 48,492 |
| Jan 26, 2026 | 670.20 | 675.00 | 633.60 | 635.80 | 635.80 | -5.13% | 57,995 |
| Jan 23, 2026 | 674.40 | 674.40 | 664.30 | 670.20 | 670.20 | -0.62% | 11,052 |
| Jan 22, 2026 | 685.40 | 682.10 | 665.00 | 674.40 | 674.40 | -1.60% | 39,314 |
| Jan 21, 2026 | 699.90 | 700.00 | 679.30 | 685.40 | 685.40 | -7.89% | 63,723 |
| Jan 20, 2026 | 752.00 | 759.30 | 713.00 | 744.10 | 744.10 | -1.05% | 122,897 |
| Jan 19, 2026 | 726.00 | 760.00 | 726.00 | 752.00 | 752.00 | 9.32% | 140,826 |
| Jan 16, 2026 | 678.00 | 689.60 | 673.40 | 687.90 | 687.90 | 1.97% | 69,855 |
| Jan 15, 2026 | 627.60 | 674.60 | 627.60 | 674.60 | 674.60 | 7.49% | 910,186 |
| Jan 14, 2026 | 621.00 | 635.50 | 617.10 | 627.60 | 627.60 | 3.51% | 96,553 |
| Jan 13, 2026 | 620.00 | 625.30 | 601.10 | 606.30 | 606.30 | 2.24% | 183,696 |
| Jan 12, 2026 | 584.00 | 596.10 | 570.00 | 593.00 | 593.00 | 10.65% | 240,599 |
| Jan 9, 2026 | 533.00 | 542.80 | 526.30 | 535.90 | 535.90 | 0.54% | 44,126 |
| Jan 8, 2026 | 538.00 | 555.00 | 524.80 | 533.00 | 533.00 | 5.42% | 156,403 |
| Jan 7, 2026 | 493.60 | 507.00 | 490.00 | 505.60 | 505.60 | 2.43% | 94,137 |
| Jan 6, 2026 | 491.10 | 503.00 | 485.50 | 493.60 | 493.60 | 0.51% | 34,300 |
| Jan 5, 2026 | 495.00 | 499.80 | 485.20 | 491.10 | 491.10 | 1.26% | 54,322 |
| Jan 1, 2026 | 491.40 | 491.40 | 480.30 | 485.00 | 485.00 | 3.63% | 11,617 |
| Dec 31, 2025 | 463.40 | 474.80 | 463.90 | 468.00 | 468.00 | 0.99% | 46,791 |
| Dec 30, 2025 | 480.00 | 480.00 | 460.80 | 463.40 | 463.40 | -4.81% | 72,941 |
| Dec 29, 2025 | 495.10 | 495.10 | 480.50 | 486.80 | 486.80 | -1.68% | 18,730 |
| Dec 28, 2025 | 491.20 | 496.00 | 494.00 | 495.10 | 495.10 | 0.79% | 10,549 |
| Dec 25, 2025 | 488.00 | 494.90 | 485.00 | 491.20 | 491.20 | 0.66% | 21,951 |
| Dec 24, 2025 | 491.50 | 492.00 | 482.50 | 488.00 | 488.00 | 0.02% | 34,212 |
| Dec 23, 2025 | 484.30 | 490.00 | 482.10 | 487.90 | 487.90 | 0.74% | 22,055 |
| Dec 22, 2025 | 485.50 | 493.90 | 480.00 | 484.30 | 484.30 | -0.49% | 29,632 |
| Dec 21, 2025 | 499.60 | 493.50 | 485.10 | 486.70 | 486.70 | -2.58% | 44,594 |
| Dec 18, 2025 | 493.00 | 508.10 | 491.10 | 499.60 | 499.60 | 1.34% | 61,319 |
| Dec 17, 2025 | 483.60 | 569.00 | 481.30 | 493.00 | 493.00 | 1.94% | 387,695 |
| Dec 16, 2025 | 485.80 | 489.90 | 480.70 | 483.60 | 483.60 | -0.45% | 25,540 |
| Dec 15, 2025 | 496.90 | 499.90 | 480.10 | 485.80 | 485.80 | -2.23% | 57,539 |
| Dec 14, 2025 | 523.80 | 523.80 | 493.00 | 496.90 | 496.90 | -5.14% | 22,374 |
| Dec 11, 2025 | 523.00 | 525.00 | 511.70 | 523.80 | 523.80 | 0.10% | 53,947 |
| Dec 10, 2025 | 516.10 | 525.90 | 516.00 | 523.30 | 523.30 | 5.14% | 44,704 |
| Dec 9, 2025 | 499.00 | 515.00 | 485.40 | 497.70 | 497.70 | 1.16% | 30,551 |
| Dec 8, 2025 | 496.70 | 504.80 | 484.50 | 492.00 | 492.00 | -0.95% | 22,854 |
| Dec 7, 2025 | 504.20 | 504.90 | 496.00 | 496.70 | 496.70 | -1.49% | 22,016 |
| Dec 4, 2025 | 504.60 | 508.10 | 499.90 | 504.20 | 504.20 | 2.60% | 36,351 |
| Dec 3, 2025 | 497.00 | 505.20 | 486.70 | 491.40 | 491.40 | -1.19% | 19,619 |
| Dec 2, 2025 | 497.00 | 500.00 | 489.70 | 497.30 | 497.30 | -2.32% | 74,496 |
| Dec 1, 2025 | 515.50 | 524.30 | 497.60 | 509.10 | 509.10 | -1.24% | 14,777 |
| Nov 30, 2025 | 523.00 | 523.00 | 511.00 | 515.50 | 515.50 | -1.17% | 12,303 |
| Nov 27, 2025 | 538.00 | 538.00 | 516.20 | 521.60 | 521.60 | 0.08% | 3,421 |
| Nov 26, 2025 | 519.40 | 529.00 | 515.10 | 521.20 | 521.20 | 0.35% | 26,604 |
| Nov 25, 2025 | 508.10 | 530.00 | 496.00 | 519.40 | 519.40 | 2.22% | 32,258 |
| Nov 24, 2025 | 502.00 | 518.90 | 500.00 | 508.10 | 508.10 | 1.22% | 33,774 |
| Nov 23, 2025 | 527.80 | 505.00 | 485.00 | 502.00 | 502.00 | -4.89% | 16,522 |
| Nov 20, 2025 | 533.00 | 533.30 | 520.00 | 527.80 | 527.80 | 0.30% | 25,259 |
| Nov 19, 2025 | 529.00 | 530.00 | 522.70 | 526.20 | 526.20 | 2.23% | 7,987 |
| Nov 18, 2025 | 518.10 | 525.00 | 500.00 | 514.70 | 514.70 | -1.23% | 34,106 |
| Nov 17, 2025 | 528.40 | 528.40 | 511.00 | 521.10 | 521.10 | -1.38% | 22,325 |
| Nov 16, 2025 | 541.40 | 541.40 | 520.10 | 528.40 | 528.40 | -2.40% | 19,086 |
| Nov 13, 2025 | 549.30 | 548.90 | 540.00 | 541.40 | 541.40 | -1.44% | 27,761 |
| Nov 12, 2025 | 541.00 | 552.00 | 541.00 | 549.30 | 549.30 | 2.20% | 46,566 |
| Nov 11, 2025 | 538.90 | 541.00 | 521.80 | 537.50 | 537.50 | -0.26% | 13,152 |
| Nov 10, 2025 | 529.00 | 541.00 | 526.00 | 538.90 | 538.90 | 2.90% | 29,613 |
| Nov 9, 2025 | 520.00 | 542.80 | 520.00 | 523.70 | 523.70 | 0.71% | 16,676 |
| Nov 6, 2025 | 534.20 | 551.90 | 520.00 | 520.00 | 520.00 | -2.66% | 44,924 |
| Nov 5, 2025 | 545.00 | 545.30 | 528.40 | 534.20 | 534.20 | -4.02% | 66,115 |
| Nov 4, 2025 | 560.10 | 560.80 | 544.00 | 556.60 | 556.60 | -0.62% | 13,853 |
| Nov 3, 2025 | 569.90 | 585.00 | 544.40 | 560.10 | 560.10 | -1.72% | 49,781 |
| Nov 2, 2025 | 577.00 | 577.00 | 563.10 | 569.90 | 569.90 | 4.00% | 14,357 |
| Oct 30, 2025 | 550.00 | 562.20 | 543.50 | 548.00 | 548.00 | -1.49% | 33,989 |
| Oct 29, 2025 | 547.10 | 560.00 | 521.50 | 556.30 | 556.30 | 1.68% | 48,536 |
| Oct 28, 2025 | 568.50 | 568.50 | 544.30 | 547.10 | 547.10 | -3.76% | 25,544 |
| Oct 27, 2025 | 579.60 | 584.80 | 560.60 | 568.50 | 568.50 | -1.92% | 45,590 |
| Oct 26, 2025 | 559.70 | 589.50 | 575.90 | 579.60 | 579.60 | 3.56% | 13,891 |
| Oct 23, 2025 | 587.40 | 587.40 | 554.10 | 559.70 | 559.70 | -4.72% | 79,763 |
| Oct 22, 2025 | 581.00 | 600.00 | 576.00 | 587.40 | 587.40 | 1.07% | 26,363 |
| Oct 21, 2025 | 615.00 | 615.00 | 578.20 | 581.20 | 581.20 | -9.00% | 86,722 |
| Oct 20, 2025 | 618.00 | 659.00 | 618.00 | 638.70 | 638.70 | 2.65% | 81,755 |
| Oct 19, 2025 | 655.50 | 646.70 | 620.00 | 622.20 | 622.20 | -5.08% | 22,725 |