Compugen Ltd. (TLV:CGEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 504.20
+12.80 (2.60%)
At close: Dec 4, 2025
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 688.40 | 688.40 | 620.00 | 655.50 | 655.50 | -4.78% | 109,938 |
| Oct 15, 2025 | 690.00 | 693.00 | 665.20 | 688.40 | 688.40 | 13.22% | 295,100 |
| Oct 12, 2025 | 586.00 | 619.00 | 586.00 | 608.00 | 608.00 | 5.59% | 171,141 |
| Oct 9, 2025 | 570.40 | 583.90 | 575.00 | 575.80 | 575.80 | 0.95% | 45,667 |
| Oct 8, 2025 | 569.90 | 574.60 | 562.00 | 570.40 | 570.40 | 6.72% | 102,981 |
| Oct 5, 2025 | 540.00 | 545.00 | 521.00 | 534.50 | 534.50 | 13.65% | 276,620 |
| Sep 30, 2025 | 474.50 | 474.50 | 467.30 | 470.30 | 470.30 | 1.36% | 100,158 |
| Sep 29, 2025 | 465.20 | 470.00 | 461.70 | 464.00 | 464.00 | -0.26% | 53,716 |
| Sep 28, 2025 | 467.00 | 469.80 | 450.00 | 465.20 | 465.20 | -0.39% | 7,907 |
| Sep 25, 2025 | 439.90 | 470.00 | 439.90 | 467.00 | 467.00 | 6.16% | 71,118 |
| Sep 21, 2025 | 457.40 | 455.00 | 435.00 | 439.90 | 439.90 | -3.83% | 24,657 |
| Sep 18, 2025 | 456.90 | 462.90 | 446.00 | 457.40 | 457.40 | 0.11% | 25,987 |
| Sep 17, 2025 | 460.20 | 466.40 | 452.90 | 456.90 | 456.90 | -0.72% | 20,034 |
| Sep 16, 2025 | 450.60 | 467.90 | 449.50 | 460.20 | 460.20 | 2.13% | 42,010 |
| Sep 15, 2025 | 444.40 | 455.90 | 442.10 | 450.60 | 450.60 | 1.40% | 54,167 |
| Sep 14, 2025 | 451.60 | 452.10 | 442.10 | 444.40 | 444.40 | -3.45% | 57,594 |
| Sep 11, 2025 | 470.00 | 470.80 | 454.30 | 460.30 | 460.30 | -2.66% | 77,490 |
| Sep 10, 2025 | 486.80 | 486.80 | 471.50 | 472.90 | 472.90 | -2.86% | 90,482 |
| Sep 9, 2025 | 477.90 | 490.00 | 476.90 | 486.80 | 486.80 | 1.86% | 64,168 |
| Sep 8, 2025 | 479.00 | 483.60 | 474.90 | 477.90 | 477.90 | -0.23% | 58,185 |
| Sep 7, 2025 | 482.00 | 482.60 | 478.20 | 479.00 | 479.00 | -0.13% | 14,359 |
| Sep 4, 2025 | 482.10 | 485.80 | 475.60 | 479.60 | 479.60 | -0.52% | 64,362 |
| Sep 3, 2025 | 477.70 | 489.00 | 477.70 | 482.10 | 482.10 | 0.94% | 46,384 |
| Sep 2, 2025 | 483.60 | 488.50 | 476.60 | 477.60 | 477.60 | -1.24% | 19,636 |
| Sep 1, 2025 | 481.00 | 486.80 | 481.30 | 483.60 | 483.60 | 0.54% | 15,354 |
| Aug 31, 2025 | 488.10 | 486.10 | 474.00 | 481.00 | 481.00 | -1.45% | 7,405 |
| Aug 28, 2025 | 488.30 | 495.50 | 485.00 | 488.10 | 488.10 | -0.04% | 38,042 |
| Aug 27, 2025 | 483.40 | 491.40 | 482.50 | 488.30 | 488.30 | 1.01% | 22,882 |
| Aug 26, 2025 | 472.00 | 488.20 | 470.70 | 483.40 | 483.40 | 2.42% | 36,054 |
| Aug 25, 2025 | 484.00 | 490.00 | 469.00 | 472.00 | 472.00 | -3.20% | 67,678 |
| Aug 24, 2025 | 491.40 | 491.40 | 487.20 | 487.60 | 487.60 | -0.29% | 29,249 |
| Aug 21, 2025 | 489.60 | 495.00 | 487.60 | 489.00 | 489.00 | -0.12% | 39,765 |
| Aug 20, 2025 | 510.50 | 500.50 | 487.00 | 489.60 | 489.60 | -4.09% | 51,911 |
| Aug 19, 2025 | 514.90 | 522.30 | 506.70 | 510.50 | 510.50 | -0.85% | 32,203 |
| Aug 18, 2025 | 485.30 | 528.90 | 485.30 | 514.90 | 514.90 | 6.10% | 36,065 |
| Aug 17, 2025 | 495.20 | 508.00 | 480.20 | 485.30 | 485.30 | -2.00% | 32,485 |
| Aug 14, 2025 | 503.20 | 508.50 | 484.30 | 495.20 | 495.20 | -1.59% | 29,567 |
| Aug 13, 2025 | 499.00 | 508.00 | 498.20 | 503.20 | 503.20 | 0.84% | 13,660 |
| Aug 12, 2025 | 496.00 | 506.40 | 494.00 | 499.00 | 499.00 | -0.24% | 16,454 |
| Aug 11, 2025 | 508.50 | 507.10 | 496.30 | 500.20 | 500.20 | -1.63% | 29,547 |
| Aug 10, 2025 | 515.00 | 510.00 | 506.00 | 508.50 | 508.50 | -1.26% | 14,908 |
| Aug 7, 2025 | 502.80 | 518.00 | 496.30 | 515.00 | 515.00 | 2.43% | 251,862 |
| Aug 6, 2025 | 501.90 | 507.70 | 497.20 | 502.80 | 502.80 | 0.18% | 16,174 |
| Aug 5, 2025 | 500.00 | 505.80 | 489.80 | 501.90 | 501.90 | -0.77% | 39,760 |
| Aug 4, 2025 | 498.30 | 510.90 | 498.30 | 505.80 | 505.80 | 0.66% | 36,304 |
| Jul 31, 2025 | 492.50 | 508.00 | 490.30 | 502.50 | 502.50 | 0.26% | 45,258 |
| Jul 30, 2025 | 505.30 | 503.70 | 496.00 | 501.20 | 501.20 | -0.81% | 39,126 |
| Jul 29, 2025 | 514.70 | 515.10 | 501.50 | 505.30 | 505.30 | -1.83% | 33,082 |
| Jul 28, 2025 | 512.70 | 524.90 | 510.10 | 514.70 | 514.70 | 0.39% | 29,876 |
| Jul 27, 2025 | 531.00 | 531.00 | 511.50 | 512.70 | 512.70 | -3.63% | 24,165 |
| Jul 24, 2025 | 524.00 | 538.00 | 515.60 | 532.00 | 532.00 | 1.82% | 64,607 |
| Jul 23, 2025 | 524.00 | 528.80 | 515.00 | 522.50 | 522.50 | 2.89% | 73,346 |
| Jul 22, 2025 | 522.40 | 522.40 | 501.40 | 507.80 | 507.80 | -2.79% | 98,189 |
| Jul 21, 2025 | 509.50 | 535.90 | 498.00 | 522.40 | 522.40 | 2.81% | 198,598 |
| Jul 20, 2025 | 510.80 | 512.00 | 502.00 | 508.10 | 508.10 | 3.23% | 118,414 |
| Jul 17, 2025 | 516.10 | 522.90 | 492.20 | 492.20 | 492.20 | -6.12% | 858,803 |
| Jul 16, 2025 | 525.00 | 530.80 | 515.20 | 524.30 | 524.30 | -1.13% | 71,523 |
| Jul 15, 2025 | 538.60 | 544.30 | 522.00 | 530.30 | 530.30 | -1.54% | 43,214 |
| Jul 14, 2025 | 551.10 | 560.30 | 533.80 | 538.60 | 538.60 | -2.27% | 50,123 |
| Jul 13, 2025 | 548.20 | 554.00 | 533.00 | 551.10 | 551.10 | -2.87% | 19,762 |
| Jul 10, 2025 | 575.00 | 575.00 | 565.00 | 567.40 | 567.40 | -0.49% | 18,583 |
| Jul 9, 2025 | 580.00 | 581.90 | 568.00 | 570.20 | 570.20 | -1.28% | 28,600 |
| Jul 8, 2025 | 574.00 | 590.60 | 574.00 | 577.60 | 577.60 | -3.33% | 20,464 |
| Jul 7, 2025 | 593.50 | 605.00 | 590.30 | 597.50 | 597.50 | 0.67% | 41,393 |
| Jul 6, 2025 | 582.40 | 600.00 | 582.00 | 593.50 | 593.50 | 1.91% | 13,244 |