Skip to main content
Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
2.080
+0.030 (1.46%)
Mar 6, 2026, 4:00 PM EST - Market closed

Compugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.162.002.082.081.46%190,678
Mar 5, 20262.132.142.012.052.05-4.21%206,396
Mar 4, 20262.022.182.022.142.147.00%266,512
Mar 3, 20262.232.311.982.002.00-11.11%523,480
Mar 2, 20261.902.301.892.252.2524.31%2,109,256
Feb 27, 20261.781.901.741.811.811.12%334,231
Feb 26, 20261.801.801.721.791.791.70%97,764
Feb 25, 20261.771.791.741.761.76-0.56%103,211
Feb 24, 20261.711.811.691.771.773.51%202,290
Feb 23, 20261.741.751.671.711.71-1.72%159,134
Feb 20, 20261.761.811.741.741.74-2.79%150,356
Feb 19, 20261.681.801.661.791.795.29%238,673
Feb 18, 20261.681.731.661.701.701.19%185,669
Feb 17, 20261.651.711.631.681.681.82%132,782
Feb 13, 20261.661.701.641.651.65-1.20%129,722
Feb 12, 20261.701.711.631.671.67-2.34%123,684
Feb 11, 20261.771.781.701.711.71-2.84%183,552
Feb 10, 20261.731.821.731.761.762.92%329,592
Feb 9, 20261.701.721.661.711.712.40%179,268
Feb 6, 20261.611.711.601.671.675.03%296,195
Feb 5, 20261.741.761.581.591.59-8.62%450,980
Feb 4, 20261.801.811.711.741.74-4.40%267,723
Feb 3, 20261.821.851.781.821.820.55%204,815
Feb 2, 20261.821.871.811.811.81-1.63%180,761
Jan 30, 20261.931.931.831.841.84-4.66%214,995
Jan 29, 20261.961.981.911.931.93-1.03%170,260
Jan 28, 20262.022.031.941.951.95-3.47%291,810
Jan 27, 20262.082.081.982.022.02-0.49%241,759
Jan 26, 20262.062.072.032.032.03-2.87%131,389
Jan 23, 20262.172.182.082.092.09-2.34%154,297
Jan 22, 20262.122.212.122.142.141.42%212,489
Jan 21, 20262.172.172.042.112.11-3.21%441,996
Jan 20, 20262.302.382.172.182.18-7.63%633,604
Jan 16, 20262.182.382.112.362.3611.85%1,060,705
Jan 15, 20262.022.312.012.112.116.57%2,420,751
Jan 14, 20261.962.011.931.981.980.51%587,708
Jan 13, 20261.962.001.861.971.97-0.51%551,888
Jan 12, 20261.852.011.821.981.985.32%1,174,575
Jan 9, 20261.651.911.651.881.8814.63%1,304,897
Jan 8, 20261.711.721.611.641.64-4.65%354,433
Jan 7, 20261.581.731.581.721.7210.97%831,277
Jan 6, 20261.541.601.541.551.551.97%261,274
Jan 5, 20261.551.571.511.521.52-1.94%225,074
Jan 2, 20261.581.591.511.551.551.31%422,566
Dec 31, 20251.461.531.461.531.533.38%313,427
Dec 30, 20251.491.521.431.481.480.68%443,096
Dec 29, 20251.501.531.471.471.47-4.55%291,355
Dec 26, 20251.541.551.501.541.54-143,450
Dec 24, 20251.521.551.511.541.541.32%62,847
Dec 23, 20251.501.541.501.521.52-0.65%142,614
Dec 22, 20251.501.551.501.531.530.66%336,604
Dec 19, 20251.501.561.501.521.520.66%344,836
Dec 18, 20251.551.591.511.511.51-0.66%555,019
Dec 17, 20251.671.671.471.521.522.01%2,520,042
Dec 16, 20251.491.501.481.491.49-0.67%250,068
Dec 15, 20251.531.541.481.501.50-1.96%281,567
Dec 12, 20251.601.601.501.531.53-4.38%538,650
Dec 11, 20251.621.671.591.601.60-1.84%149,461
Dec 10, 20251.591.701.591.631.63-1.21%322,445
Dec 9, 20251.511.721.511.651.656.45%759,261
Dec 8, 20251.531.571.471.551.552.65%287,609
Dec 5, 20251.601.601.511.511.51-6.21%172,693
Dec 4, 20251.571.611.541.611.612.55%209,600
Dec 3, 20251.511.581.511.571.573.97%114,976
Dec 2, 20251.511.541.481.511.51-244,833
Dec 1, 20251.571.571.481.511.51-3.21%403,642
Nov 28, 20251.571.601.551.561.56-1.89%132,777
Nov 26, 20251.601.601.561.591.59-204,955
Nov 25, 20251.591.621.541.591.59-197,779
Nov 24, 20251.561.621.541.591.593.92%353,631
Nov 21, 20251.521.581.511.531.530.66%194,312
Nov 20, 20251.611.661.521.521.52-5.00%241,667
Nov 19, 20251.611.661.571.601.60-1.23%308,880
Nov 18, 20251.571.651.561.621.621.89%269,160
Nov 17, 20251.631.681.551.591.59-3.05%612,856
Nov 14, 20251.601.711.591.641.64-0.61%195,739
Nov 13, 20251.681.721.621.651.65-1.79%195,949
Nov 12, 20251.721.731.661.681.68-2.33%285,101
Nov 11, 20251.671.741.651.721.722.99%182,356
Nov 10, 20251.651.791.621.671.673.09%371,035
Nov 7, 20251.601.631.541.621.62-1.22%326,354
Nov 6, 20251.621.651.601.641.64-197,149
Nov 5, 20251.631.701.621.641.641.86%267,777
Nov 4, 20251.701.741.611.611.61-6.94%447,865
Nov 3, 20251.781.801.671.731.73-2.26%427,856
Oct 31, 20251.661.801.611.771.777.27%322,789
Oct 30, 20251.701.711.631.651.65-125,660
Oct 29, 20251.701.751.631.651.65-3.51%360,623
Oct 28, 20251.711.721.671.711.71-104,377
Oct 27, 20251.801.811.701.711.71-5.00%221,290
Oct 24, 20251.741.821.691.801.807.78%333,419
Oct 23, 20251.761.761.641.671.67-4.02%455,534
Oct 22, 20251.801.801.631.741.74-1.14%612,858
Oct 21, 20251.831.851.721.761.76-4.35%388,770
Oct 20, 20251.932.001.821.841.84-1.87%715,640
Oct 17, 20252.002.001.811.881.88-3.85%678,881
Oct 16, 20252.032.091.921.951.95-5.34%808,351
Oct 15, 20252.082.131.992.062.06-2.37%925,647
Oct 14, 20252.242.252.062.112.11-5.80%1,167,952
Oct 13, 20251.982.381.932.242.2421.08%1,567,842