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 |