Skip to main content
Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.510
-0.100 (-6.21%)
At close: Dec 5, 2025, 4:00 PM EST
1.540
+0.030 (1.99%)
After-hours: Dec 5, 2025, 4:09 PM EST

Compugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.601.601.511.511.51-6.21%172,693
Dec 4, 20251.571.611.541.611.612.55%209,300
Dec 3, 20251.511.581.511.571.573.97%114,899
Dec 2, 20251.511.541.481.511.51-244,821
Dec 1, 20251.571.571.481.511.51-3.21%403,641
Nov 28, 20251.571.601.551.561.56-1.89%132,773
Nov 26, 20251.601.601.561.591.59-204,878
Nov 25, 20251.591.621.541.591.59-197,754
Nov 24, 20251.561.621.541.591.593.92%353,630
Nov 21, 20251.521.581.511.531.530.66%194,312
Nov 20, 20251.611.661.521.521.52-5.00%241,557
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
Oct 10, 20251.951.991.851.851.85-3.65%870,915
Oct 9, 20251.801.921.801.921.926.08%383,408
Oct 8, 20251.751.881.751.811.812.84%410,334
Oct 7, 20251.841.841.721.761.76-1.68%263,838
Oct 6, 20251.761.801.651.791.799.82%421,590
Oct 3, 20251.761.821.631.631.63-7.39%687,776
Oct 2, 20251.621.811.611.761.7610.00%892,616
Oct 1, 20251.461.641.461.601.608.84%761,020
Sep 30, 20251.411.501.401.471.472.08%313,430
Sep 29, 20251.411.451.381.441.444.35%235,050
Sep 26, 20251.401.401.371.381.38-88,458
Sep 25, 20251.391.471.371.381.38-1.43%130,956
Sep 24, 20251.441.451.391.401.40-2.10%226,083
Sep 23, 20251.381.491.381.431.43-286,004
Sep 22, 20251.341.471.301.431.437.52%670,595
Sep 19, 20251.351.371.321.331.33-0.75%258,275
Sep 18, 20251.361.391.341.341.34-1.47%288,216
Sep 17, 20251.381.391.341.361.36-1.45%137,744
Sep 16, 20251.401.401.331.381.38-322,627
Sep 15, 20251.351.401.321.381.382.99%465,205
Sep 12, 20251.361.401.331.341.34-4.29%632,485
Sep 11, 20251.401.401.361.401.40-299,266
Sep 10, 20251.431.431.381.401.40-2.10%271,533
Sep 9, 20251.441.461.401.431.43-1.38%233,605
Sep 8, 20251.421.471.421.451.451.40%191,711
Sep 5, 20251.401.451.401.431.431.42%174,913
Sep 4, 20251.421.451.391.411.41-0.70%269,293
Sep 3, 20251.431.461.411.421.42-0.70%113,372
Sep 2, 20251.421.431.411.431.431.42%174,240
Aug 29, 20251.401.431.351.411.410.71%298,062
Aug 28, 20251.461.501.401.401.40-4.76%349,774
Aug 27, 20251.471.471.441.471.471.38%131,493
Aug 26, 20251.451.461.421.451.451.40%274,183
Aug 25, 20251.461.461.351.431.43-1.38%329,209
Aug 22, 20251.421.501.421.451.451.40%150,858
Aug 21, 20251.431.451.421.431.43-0.69%62,234
Aug 20, 20251.451.451.401.441.44-1.37%101,541
Aug 19, 20251.531.541.451.461.46-5.81%115,276
Aug 18, 20251.451.561.441.551.558.39%476,122
Aug 15, 20251.431.451.421.431.43-1.38%118,044
Aug 14, 20251.471.471.431.451.45-2.03%96,988
Aug 13, 20251.481.531.471.481.480.68%179,903
Aug 12, 20251.431.521.431.471.47-2.00%288,901
Aug 11, 20251.501.501.441.501.50-239,110
Aug 8, 20251.461.501.451.501.504.17%184,834
Aug 7, 20251.491.521.441.441.44-1.37%381,777
Aug 6, 20251.471.491.441.461.46-129,119
Aug 5, 20251.471.481.441.461.46-79,455
Aug 4, 20251.501.501.451.461.46-1.35%184,109
Aug 1, 20251.461.491.351.481.482.07%282,862
Jul 31, 20251.471.511.451.451.450.69%186,399
Jul 30, 20251.481.491.441.441.44-2.70%185,630
Jul 29, 20251.521.521.471.481.48-1.99%204,938
Jul 28, 20251.531.551.461.511.51-1.31%336,459
Jul 25, 20251.531.571.511.531.53-0.65%219,799
Jul 24, 20251.571.641.541.541.54-1.91%431,199
Jul 23, 20251.561.601.551.571.571.29%172,897
Jul 22, 20251.521.561.491.551.552.65%167,858
Jul 21, 20251.561.581.501.511.51-1.95%268,771
Jul 18, 20251.601.641.531.541.54-3.14%256,257
Jul 17, 20251.511.601.461.591.590.63%938,255