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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.11$12.111,530,600——
2020-12-30$12.91$12.911,219,400——
2020-12-29$12.37$12.371,257,700——
2020-12-28$12.97$12.971,721,000——
2020-12-24$13.13$13.131,018,200——
2020-12-23$13.51$13.511,665,700——
2020-12-22$14.19$14.192,872,700——
2020-12-21$13.56$13.562,018,600——
2020-12-18$12.67$12.671,270,500——
2020-12-17$12.30$12.30935,300——
2020-12-16$12.07$12.071,449,600——
2020-12-15$13.02$13.021,053,000——
2020-12-14$12.92$12.921,462,400——
2020-12-11$12.44$12.441,353,700——
2020-12-10$12.48$12.481,141,700——
2020-12-09$12.57$12.571,987,700——
2020-12-08$12.07$12.071,724,900——
2020-12-07$12.60$12.601,584,000——
2020-12-04$12.69$12.691,293,900——
2020-12-03$12.79$12.791,257,300——
2020-12-02$12.56$12.56913,300——
2020-12-01$12.88$12.881,197,100——
2020-11-30$12.84$12.84998,600——
2020-11-27$13.00$13.00587,700——
2020-11-25$12.33$12.331,005,200——
2020-11-24$12.20$12.201,287,800——
2020-11-23$13.13$13.131,184,200——
2020-11-20$13.22$13.22665,100——
2020-11-19$12.91$12.91533,800——
2020-11-18$13.13$13.131,299,100——
2020-11-17$13.55$13.55589,300——
2020-11-16$13.50$13.50882,900——
2020-11-13$13.49$13.49584,100——
2020-11-12$13.27$13.27801,700——
2020-11-11$13.06$13.06911,600——
2020-11-10$12.95$12.95813,300——
2020-11-09$12.86$12.861,190,100——
2020-11-06$13.06$13.06876,100——
2020-11-05$14.11$14.111,397,600——
2020-11-04$13.61$13.611,043,100——
2020-11-03$13.07$13.071,050,700——
2020-11-02$12.73$12.731,004,700——
2020-10-30$12.89$12.891,255,200——
2020-10-29$13.55$13.55911,900——
2020-10-28$13.38$13.38526,600——
2020-10-27$13.98$13.98629,700——
2020-10-26$13.88$13.88690,300——
2020-10-23$14.16$14.16775,300——
2020-10-22$14.27$14.27805,600——
2020-10-21$13.95$13.951,176,900——
2020-10-20$14.67$14.671,121,100——
2020-10-19$15.24$15.241,126,300——
2020-10-16$15.81$15.81764,700——
2020-10-15$16.04$16.041,268,200——
2020-10-14$17.48$17.481,303,100——
2020-10-13$17.95$17.951,244,200——
2020-10-12$17.45$17.451,214,200——
2020-10-09$17.53$17.53634,600——
2020-10-08$16.93$16.93847,500——
2020-10-07$16.67$16.67893,300——
2020-10-06$15.96$15.96795,200——
2020-10-05$15.97$15.97885,900——
2020-10-02$15.19$15.191,430,700——
2020-10-01$17.10$17.10672,000——
2020-09-30$16.25$16.25678,400——
2020-09-29$16.32$16.32854,400——
2020-09-28$16.10$16.10872,000——
2020-09-25$16.09$16.091,703,900——
2020-09-24$15.51$15.512,754,700——
2020-09-23$16.30$16.301,836,800——
2020-09-22$17.65$17.652,082,900——
2020-09-21$17.73$17.732,006,100——
2020-09-18$18.86$18.861,905,300——
2020-09-17$18.16$18.161,624,100——
2020-09-16$17.88$17.881,447,200——
2020-09-15$17.25$17.251,828,200——
2020-09-14$16.83$16.831,520,300——
2020-09-11$15.60$15.601,602,900——
2020-09-10$14.92$14.921,639,700——
2020-09-09$14.95$14.951,840,700——
2020-09-08$14.52$14.521,323,000——
2020-09-04$15.46$15.462,198,800——
2020-09-03$16.02$16.022,588,900——
2020-09-02$17.87$17.872,233,300——
2020-09-01$17.10$17.102,891,700——
2020-08-31$17.29$17.292,623,600——
2020-08-28$16.87$16.871,719,300——
2020-08-27$16.59$16.592,777,500——
2020-08-26$18.72$18.722,345,700——
2020-08-25$19.45$19.451,607,800——
2020-08-24$18.59$18.591,494,200——
2020-08-21$18.93$18.931,820,700——
2020-08-20$18.56$18.561,762,500——
2020-08-19$18.95$18.952,593,500——
2020-08-18$17.81$17.811,255,200——
2020-08-17$18.00$18.00867,200——
2020-08-14$17.20$17.201,357,400——
2020-08-13$17.55$17.551,671,700——
2020-08-12$17.55$17.552,018,700——
2020-08-11$16.28$16.28999,600——
2020-08-10$16.39$16.391,050,700——
2020-08-07$16.33$16.331,367,900——
2020-08-06$16.46$16.461,759,600——
2020-08-05$16.33$16.331,260,000——
2020-08-04$16.07$16.071,545,000——
2020-08-03$15.82$15.822,491,200——
2020-07-31$14.41$14.411,177,400——
2020-07-30$15.44$15.441,302,400——
2020-07-29$14.28$14.28980,800——
2020-07-28$14.40$14.40719,200——
2020-07-27$14.82$14.821,166,100——
2020-07-24$14.16$14.161,884,400——
2020-07-23$14.63$14.63985,600——
2020-07-22$15.27$15.271,372,600——
2020-07-21$16.04$16.041,246,100——
2020-07-20$16.85$16.851,247,300——
2020-07-17$16.01$16.011,046,600——
2020-07-16$14.87$14.87967,300——
2020-07-15$15.52$15.521,433,900——
2020-07-14$14.57$14.571,845,700——
2020-07-13$14.97$14.971,753,900——
2020-07-10$15.86$15.86738,700——
2020-07-09$16.28$16.28910,300——
2020-07-08$15.93$15.93921,200——
2020-07-07$15.82$15.821,098,000——
2020-07-06$15.46$15.461,019,500——
2020-07-02$15.40$15.40893,600——
2020-07-01$14.74$14.741,202,200——
2020-06-30$15.02$15.021,058,700——
2020-06-29$14.04$14.041,021,400——
2020-06-26$14.59$14.59879,300——
2020-06-25$15.03$15.03652,900——
2020-06-24$14.88$14.881,592,000——
2020-06-23$16.21$16.211,482,500——
2020-06-22$16.48$16.481,420,200——
2020-06-19$15.53$15.531,145,300——
2020-06-18$15.42$15.42705,800——
2020-06-17$15.20$15.20967,900——
2020-06-16$14.82$14.821,119,900——
2020-06-15$14.86$14.861,519,200——
2020-06-12$13.91$13.911,627,500——
2020-06-11$12.83$12.831,157,100——
2020-06-10$14.02$14.021,005,800——
2020-06-09$13.27$13.271,322,900——
2020-06-08$13.58$13.581,204,000——
2020-06-05$13.61$13.611,881,300——
2020-06-04$14.72$14.722,000,300——
2020-06-03$17.12$17.122,993,300——
2020-06-02$16.79$16.792,562,500——
2020-06-01$15.32$15.321,868,600——
2020-05-29$15.39$15.394,839,900——
2020-05-28$12.38$12.381,642,200——
2020-05-27$13.20$13.201,506,700——
2020-05-26$14.28$14.281,032,000——
2020-05-22$14.31$14.31675,900——
2020-05-21$13.92$13.92866,400——
2020-05-20$14.46$14.461,170,200——
2020-05-19$13.00$13.001,154,400——
2020-05-18$13.30$13.301,815,600——
2020-05-15$12.29$12.292,199,900——
2020-05-14$11.57$11.574,192,700——
2020-05-13$13.94$13.941,729,400——
2020-05-12$14.82$14.821,687,000——
2020-05-11$15.58$15.581,797,100——
2020-05-08$15.41$15.411,354,300——
2020-05-07$14.33$14.331,452,600——
2020-05-06$13.22$13.221,370,800——
2020-05-05$14.71$14.71728,200——
2020-05-04$14.94$14.94884,700——
2020-05-01$13.86$13.86703,000——
2020-04-30$14.49$14.491,061,300——
2020-04-29$15.03$15.031,432,400——
2020-04-28$13.82$13.821,614,300——
2020-04-27$14.52$14.522,129,600——
2020-04-24$14.85$14.851,737,800——
2020-04-23$14.11$14.111,725,600——
2020-04-22$14.72$14.721,805,500——
2020-04-21$13.96$13.961,453,400——
2020-04-20$14.00$14.001,425,500——
2020-04-17$12.95$12.951,667,600——
2020-04-16$13.75$13.753,324,100——
2020-04-15$11.45$11.451,115,000——
2020-04-14$10.81$10.811,083,100——
2020-04-13$9.78$9.78884,800——
2020-04-09$9.00$9.001,096,300——
2020-04-08$8.77$8.77798,000——
2020-04-07$8.27$8.271,008,500——
2020-04-06$8.13$8.13636,200——
2020-04-03$7.45$7.45480,000——
2020-04-02$7.26$7.26404,500——
2020-04-01$6.97$6.97670,500——
2020-03-31$7.26$7.26366,600——
2020-03-30$7.58$7.58490,600——
2020-03-27$7.18$7.18665,400——
2020-03-26$7.17$7.172,185,500——
2020-03-25$7.48$7.481,306,500——
2020-03-24$7.14$7.14879,100——
2020-03-23$6.25$6.25825,900——
2020-03-20$6.72$6.72796,400——
2020-03-19$6.81$6.81711,500——
2020-03-18$6.44$6.441,137,300——
2020-03-17$7.78$7.781,363,800——
2020-03-16$7.23$7.231,436,000——
2020-03-13$8.25$8.251,731,100——
2020-03-12$8.51$8.515,783,200——
2020-03-11$11.83$11.831,112,600——
2020-03-10$11.64$11.643,149,000——
2020-03-09$10.01$10.011,372,100——
2020-03-06$9.36$9.36351,400——
2020-03-05$9.53$9.53486,000——
2020-03-04$9.85$9.85508,400——
2020-03-03$9.42$9.42810,700——
2020-03-02$9.50$9.50887,400——
2020-02-28$9.07$9.07711,500——
2020-02-27$9.07$9.071,959,100——
2020-02-26$8.45$8.45621,600——
2020-02-25$9.04$9.04620,000——
2020-02-24$9.12$9.12771,500——
2020-02-21$10.00$10.001,159,500——
2020-02-20$10.51$10.511,824,000——
2020-02-19$9.78$9.781,109,500——
2020-02-18$9.15$9.15334,600——
2020-02-14$9.02$9.02397,900——
2020-02-13$8.95$8.95342,600——
2020-02-12$9.10$9.10448,600——
2020-02-11$8.91$8.91480,300——
2020-02-10$8.58$8.58531,800——
2020-02-07$8.82$8.82930,800——
2020-02-06$8.84$8.842,232,100——
2020-02-05$8.29$8.29891,100——
2020-02-04$7.91$7.91480,000——
2020-02-03$7.63$7.63529,400——
2020-01-31$7.20$7.20318,000——
2020-01-30$7.25$7.25457,800——
2020-01-29$7.42$7.42529,200——
2020-01-28$7.21$7.21644,400——
2020-01-27$6.90$6.90538,600——
2020-01-24$6.60$6.60469,900——
2020-01-23$6.51$6.51377,400——
2020-01-22$6.20$6.20341,300——
2020-01-21$6.37$6.37458,100——
2020-01-17$6.12$6.12297,500——
2020-01-16$6.08$6.08467,300——
2020-01-15$5.79$5.79306,600——
2020-01-14$5.83$5.83395,800——
2020-01-13$6.02$6.02268,600——
2020-01-10$6.15$6.15209,900——
2020-01-09$6.20$6.20507,600——
2020-01-08$5.97$5.97232,100——
2020-01-07$6.02$6.02158,000——
2020-01-06$6.09$6.09191,400——
2020-01-03$5.82$5.82190,000——
2020-01-02$6.12$6.12288,500——