NASDAQ:CGEN | Historical Stock Price | COMPUGEN LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$0.84$1.85$4.08$9.01$19.882000-08-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.92$4.9252,900——
2012-12-28$4.94$4.9490,200——
2012-12-27$4.85$4.8586,900——
2012-12-26$4.97$4.9763,800——
2012-12-24$4.92$4.9230,100——
2012-12-21$5.01$5.01229,900——
2012-12-20$5.18$5.18188,500——
2012-12-19$5.30$5.3093,200——
2012-12-18$5.37$5.37137,900——
2012-12-17$5.50$5.50105,600——
2012-12-14$5.51$5.51117,900——
2012-12-13$5.53$5.531,090,500——
2012-12-12$5.11$5.11156,300——
2012-12-11$5.14$5.14284,300——
2012-12-10$4.90$4.90205,600——
2012-12-07$4.78$4.78113,900——
2012-12-06$4.57$4.5788,400——
2012-12-05$4.65$4.65126,200——
2012-12-04$4.64$4.64207,000——
2012-12-03$4.65$4.65180,400——
2012-11-30$4.59$4.59152,900——
2012-11-29$4.50$4.5060,300——
2012-11-28$4.50$4.50126,600——
2012-11-27$4.49$4.49128,900——
2012-11-26$4.44$4.44177,000——
2012-11-23$4.12$4.1227,800——
2012-11-21$4.04$4.0425,500——
2012-11-20$3.97$3.9745,800——
2012-11-19$4.05$4.05188,500——
2012-11-16$3.94$3.9446,500——
2012-11-15$3.81$3.8195,000——
2012-11-14$3.97$3.97162,300——
2012-11-13$3.94$3.94216,200——
2012-11-12$3.75$3.7535,800——
2012-11-09$3.89$3.8945,300——
2012-11-08$3.85$3.8544,800——
2012-11-07$3.77$3.7752,100——
2012-11-06$3.88$3.8872,800——
2012-11-05$4.00$4.0061,200——
2012-11-02$3.87$3.8730,800——
2012-11-01$3.65$3.6534,900——
2012-10-31$3.67$3.6781,100——
2012-10-26$3.72$3.7238,500——
2012-10-25$3.59$3.5975,300——
2012-10-24$3.81$3.8122,100——
2012-10-23$3.91$3.9138,400——
2012-10-22$3.92$3.9222,200——
2012-10-19$4.02$4.0233,900——
2012-10-18$4.08$4.0895,900——
2012-10-17$4.23$4.23128,000——
2012-10-16$4.00$4.0062,300——
2012-10-15$3.92$3.9220,600——
2012-10-12$3.86$3.8621,600——
2012-10-11$3.93$3.9313,000——
2012-10-10$3.97$3.9742,300——
2012-10-09$4.06$4.0632,600——
2012-10-08$3.95$3.9515,000——
2012-10-05$3.92$3.9251,000——
2012-10-04$3.96$3.9640,500——
2012-10-03$3.96$3.9620,700——
2012-10-02$3.87$3.8725,700——
2012-10-01$3.85$3.8553,300——
2012-09-28$3.76$3.7628,700——
2012-09-27$3.85$3.8556,200——
2012-09-26$4.01$4.0149,400——
2012-09-25$4.12$4.1244,600——
2012-09-24$4.09$4.0954,300——
2012-09-21$4.03$4.0328,600——
2012-09-20$4.06$4.0664,700——
2012-09-19$4.18$4.1875,700——
2012-09-18$4.42$4.4291,700——
2012-09-17$4.15$4.1513,600——
2012-09-14$4.21$4.2188,400——
2012-09-13$4.34$4.3474,600——
2012-09-12$4.25$4.2573,500——
2012-09-11$4.19$4.19150,400——
2012-09-10$3.90$3.90116,200——
2012-09-07$3.66$3.6624,200——
2012-09-06$3.68$3.6836,100——
2012-09-05$3.58$3.5831,900——
2012-09-04$3.57$3.5737,100——
2012-08-31$3.63$3.6313,300——
2012-08-30$3.56$3.5629,200——
2012-08-29$3.63$3.6328,800——
2012-08-28$3.67$3.6744,200——
2012-08-27$3.70$3.7036,900——
2012-08-24$3.78$3.7853,500——
2012-08-23$3.69$3.6975,800——
2012-08-22$3.51$3.5168,200——
2012-08-21$3.43$3.4378,900——
2012-08-20$3.31$3.3148,600——
2012-08-17$3.24$3.2447,500——
2012-08-16$3.24$3.2450,800——
2012-08-15$3.10$3.1044,400——
2012-08-14$3.05$3.0599,300——
2012-08-13$3.08$3.0872,900——
2012-08-10$3.18$3.18129,200——
2012-08-09$3.34$3.3435,800——
2012-08-08$3.50$3.5061,900——
2012-08-07$3.63$3.6387,200——
2012-08-06$3.65$3.6572,200——
2012-08-03$3.43$3.4369,200——
2012-08-02$3.15$3.1541,000——
2012-08-01$3.32$3.3220,600——
2012-07-31$3.41$3.4147,000——
2012-07-30$3.23$3.2358,700——
2012-07-27$3.24$3.24225,300——
2012-07-26$3.34$3.3452,000——
2012-07-25$3.38$3.3828,400——
2012-07-24$3.44$3.4430,200——
2012-07-23$3.49$3.4940,500——
2012-07-20$3.55$3.5549,400——
2012-07-19$3.57$3.5719,200——
2012-07-18$3.52$3.5238,100——
2012-07-17$3.53$3.5336,400——
2012-07-16$3.59$3.5944,700——
2012-07-13$3.57$3.5732,200——
2012-07-12$3.58$3.5840,400——
2012-07-11$3.52$3.5291,900——
2012-07-10$3.62$3.6247,200——
2012-07-09$3.68$3.6820,200——
2012-07-06$3.78$3.7871,600——
2012-07-05$3.90$3.9077,200——
2012-07-03$3.91$3.9121,200——
2012-07-02$3.90$3.9058,600——
2012-06-29$3.86$3.8649,700——
2012-06-28$3.77$3.7747,600——
2012-06-27$3.75$3.75141,800——
2012-06-26$3.67$3.6798,200——
2012-06-25$3.74$3.74141,100——
2012-06-22$3.53$3.5334,600——
2012-06-21$3.49$3.4962,500——
2012-06-20$3.41$3.41106,700——
2012-06-19$3.46$3.4693,700——
2012-06-18$3.49$3.49121,200——
2012-06-15$3.62$3.6234,800——
2012-06-14$3.62$3.62108,400——
2012-06-13$3.44$3.44113,800——
2012-06-12$3.41$3.41122,800——
2012-06-11$3.51$3.5137,100——
2012-06-08$3.58$3.5834,300——
2012-06-07$3.62$3.6295,300——
2012-06-06$3.71$3.71101,300——
2012-06-05$3.67$3.67163,400——
2012-06-04$3.41$3.41164,300——
2012-06-01$3.41$3.41116,700——
2012-05-31$3.53$3.5381,000——
2012-05-30$3.50$3.5096,800——
2012-05-29$3.75$3.75231,100——
2012-05-25$3.80$3.80199,300——
2012-05-24$4.05$4.05310,600——
2012-05-23$3.54$3.54128,000——
2012-05-22$3.52$3.5244,000——
2012-05-21$3.65$3.65134,800——
2012-05-18$3.60$3.60132,400——
2012-05-17$3.63$3.63177,200——
2012-05-16$3.75$3.7570,400——
2012-05-15$3.77$3.77151,000——
2012-05-14$3.94$3.94225,900——
2012-05-11$4.04$4.0436,700——
2012-05-10$4.05$4.0590,000——
2012-05-09$4.11$4.1179,000——
2012-05-08$4.15$4.15151,800——
2012-05-07$4.28$4.28174,000——
2012-05-04$4.57$4.57117,600——
2012-05-03$4.58$4.58182,200——
2012-05-02$4.89$4.8961,000——
2012-05-01$4.95$4.95226,000——
2012-04-30$5.28$5.28138,000——
2012-04-27$5.21$5.2160,600——
2012-04-26$5.19$5.1932,700——
2012-04-25$5.27$5.2750,800——
2012-04-24$5.26$5.26120,600——
2012-04-23$5.23$5.2365,600——
2012-04-20$5.34$5.34109,300——
2012-04-19$5.32$5.3257,200——
2012-04-18$5.24$5.2471,100——
2012-04-17$5.22$5.22100,400——
2012-04-16$5.16$5.16393,800——
2012-04-13$5.43$5.43152,500——
2012-04-12$5.69$5.6948,400——
2012-04-11$5.69$5.6985,100——
2012-04-10$5.75$5.75159,900——
2012-04-09$6.07$6.0795,700——
2012-04-05$6.18$6.1874,800——
2012-04-04$6.12$6.12142,300——
2012-04-03$6.10$6.10138,700——
2012-04-02$5.93$5.9351,600——
2012-03-30$5.99$5.9957,900——
2012-03-29$5.99$5.9955,400——
2012-03-28$6.00$6.00125,200——
2012-03-27$5.91$5.9177,400——
2012-03-26$5.89$5.8988,600——
2012-03-23$5.89$5.8923,900——
2012-03-22$5.81$5.8125,800——
2012-03-21$5.87$5.87132,100——
2012-03-20$5.87$5.8742,600——
2012-03-19$5.81$5.8181,800——
2012-03-16$5.83$5.83103,300——
2012-03-15$5.66$5.66154,700——
2012-03-14$5.76$5.76165,600——
2012-03-13$5.90$5.9099,500——
2012-03-12$5.95$5.95116,300——
2012-03-09$6.02$6.02107,600——
2012-03-08$5.99$5.9985,100——
2012-03-07$5.81$5.81243,500——
2012-03-06$5.78$5.78181,200——
2012-03-05$5.98$5.98108,600——
2012-03-02$6.09$6.09111,900——
2012-03-01$5.94$5.94218,600——
2012-02-29$6.13$6.13131,500——
2012-02-28$6.04$6.04274,000——
2012-02-27$6.05$6.05339,900——
2012-02-24$6.14$6.14128,500——
2012-02-23$6.14$6.14167,800——
2012-02-22$6.07$6.07117,800——
2012-02-21$6.03$6.03183,300——
2012-02-17$6.25$6.25120,500——
2012-02-16$6.15$6.15186,800——
2012-02-15$6.03$6.03174,100——
2012-02-14$5.97$5.97100,200——
2012-02-13$6.16$6.16191,300——
2012-02-10$6.12$6.12134,900——
2012-02-09$5.95$5.9590,100——
2012-02-08$5.99$5.99189,200——
2012-02-07$6.05$6.05345,800——
2012-02-06$6.04$6.04345,800——
2012-02-03$5.89$5.89589,600——
2012-02-02$6.12$6.121,103,500——
2012-02-01$5.30$5.3096,000——
2012-01-31$5.35$5.3523,500——
2012-01-30$5.28$5.2858,400——
2012-01-27$5.47$5.4787,600——
2012-01-26$5.42$5.4262,400——
2012-01-25$5.50$5.50107,400——
2012-01-24$5.40$5.4042,800——
2012-01-23$5.45$5.4587,800——
2012-01-20$5.32$5.3243,400——
2012-01-19$5.27$5.27118,800——
2012-01-18$5.46$5.46105,400——
2012-01-17$5.49$5.49159,100——
2012-01-13$5.46$5.4650,000——
2012-01-12$5.54$5.54113,000——
2012-01-11$5.47$5.47112,900——
2012-01-10$5.59$5.59159,200——
2012-01-09$5.49$5.49263,100——
2012-01-06$5.09$5.0962,200——
2012-01-05$5.04$5.0451,100——
2012-01-04$5.05$5.0557,000——
2012-01-03$5.13$5.1396,300——