Skip to main content
Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
2.090
+0.070 (3.47%)
At close: Jun 26, 2026, 4:00 PM EDT
2.110
+0.020 (0.96%)
Pre-market: Jun 29, 2026, 8:18 AM EDT

Compugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.032.102.012.092.093.47%290,412
Jun 25, 20262.052.072.022.022.020.50%234,871
Jun 24, 20262.032.041.992.012.01-0.50%161,951
Jun 23, 20262.032.102.002.022.02-2.42%268,881
Jun 22, 20262.022.102.022.072.072.99%235,134
Jun 18, 20262.052.081.962.012.011.01%503,834
Jun 17, 20262.012.071.981.991.99-1.97%275,729
Jun 16, 20262.022.041.972.032.030.50%346,043
Jun 15, 20262.042.092.012.022.02-0.98%288,554
Jun 12, 20262.052.122.002.042.04-206,978
Jun 11, 20261.982.061.962.042.044.08%359,262
Jun 10, 20262.022.041.951.961.96-2.97%352,744
Jun 9, 20262.092.091.952.022.02-0.98%462,765
Jun 8, 20262.122.142.032.042.04-2.86%458,936
Jun 5, 20262.192.202.072.102.10-5.41%242,581
Jun 4, 20262.202.262.202.222.221.37%574,906
Jun 3, 20262.242.242.122.192.19-3.10%807,881
Jun 2, 20262.432.432.232.262.26-8.13%1,117,496
Jun 1, 20262.612.612.432.462.46-6.46%738,369
May 29, 20262.772.772.632.632.63-5.40%373,865
May 28, 20262.802.832.732.782.780.72%545,649
May 27, 20262.722.782.662.762.764.15%366,539
May 26, 20262.802.802.652.652.65-5.36%418,078
May 22, 20262.642.922.642.802.807.28%580,142
May 21, 20262.692.712.542.612.61-3.51%541,388
May 20, 20262.732.782.702.712.71-0.92%265,467
May 19, 20262.752.902.572.732.73-4.55%956,048
May 18, 20262.843.022.692.862.864.00%1,704,134
May 15, 20262.952.952.722.752.75-9.24%834,219
May 14, 20262.893.052.823.033.036.32%772,907
May 13, 20262.822.852.812.852.850.71%131,937
May 12, 20262.792.852.702.832.83-1.39%323,922
May 11, 20262.842.982.792.872.87-1.03%444,195
May 8, 20262.902.952.832.902.901.40%337,767
May 7, 20262.762.932.762.862.863.62%411,006
May 6, 20262.752.792.692.762.761.47%405,584
May 5, 20262.682.842.682.722.723.03%452,594
May 4, 20262.682.732.612.642.64-2.58%476,175
May 1, 20262.662.772.662.712.711.88%426,383
Apr 30, 20262.622.682.562.662.662.31%345,234
Apr 29, 20262.712.762.542.602.60-4.76%727,739
Apr 28, 20262.892.902.672.732.73-6.51%817,802
Apr 27, 20263.083.132.882.922.92-5.81%946,842
Apr 24, 20263.003.242.953.103.106.16%1,248,437
Apr 23, 20262.812.992.792.922.923.18%582,047
Apr 22, 20262.872.902.802.832.83-0.35%302,962
Apr 21, 20262.912.912.772.842.84-1.39%278,404
Apr 20, 20262.822.902.812.882.882.13%274,647
Apr 17, 20262.912.922.772.822.82-2.42%660,369
Apr 16, 20262.842.912.822.892.89-480,046
Apr 15, 20262.872.942.722.892.890.35%672,745
Apr 14, 20262.802.942.782.882.884.35%885,119
Apr 13, 20262.522.782.502.762.766.98%678,346
Apr 10, 20262.482.652.412.582.584.03%765,695
Apr 9, 20262.312.492.282.482.488.30%437,019
Apr 8, 20262.422.452.282.292.29-1.29%294,588
Apr 7, 20262.192.352.192.322.326.42%486,994
Apr 6, 20262.182.302.172.182.18-3.54%379,564
Apr 2, 20262.202.282.192.262.262.73%205,711
Apr 1, 20262.132.282.132.202.203.29%217,168
Mar 31, 20261.992.151.992.132.137.04%266,749
Mar 30, 20262.032.061.981.991.99-2.45%189,808
Mar 27, 20262.042.092.012.042.04-0.97%141,847
Mar 26, 20262.022.122.022.062.06-128,343
Mar 25, 20262.092.172.062.062.06-0.48%120,692
Mar 24, 20262.072.122.052.072.07-0.96%137,360
Mar 23, 20262.132.152.072.092.09-230,144
Mar 20, 20262.112.172.082.092.09-0.95%194,164
Mar 19, 20262.132.152.092.112.11-2.76%184,627
Mar 18, 20262.282.282.132.172.17-4.41%265,333
Mar 17, 20262.252.342.252.272.27-181,852
Mar 16, 20262.292.332.212.272.271.34%398,916
Mar 13, 20262.222.352.222.242.241.36%307,702
Mar 12, 20262.212.262.172.212.21-3.07%301,879
Mar 11, 20262.192.322.192.282.281.79%429,158
Mar 10, 20262.142.242.112.242.244.19%372,165
Mar 9, 20262.052.162.032.152.153.37%234,815
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%266,633
Mar 3, 20262.232.311.982.002.00-11.11%524,128
Mar 2, 20261.902.301.892.252.2524.31%2,116,678
Feb 27, 20261.781.901.741.811.811.12%334,238
Feb 26, 20261.801.801.721.791.791.70%97,768
Feb 25, 20261.771.791.741.761.76-0.56%103,270
Feb 24, 20261.711.811.691.771.773.51%202,394
Feb 23, 20261.741.751.671.711.71-1.72%160,807
Feb 20, 20261.761.811.741.741.74-2.79%150,356
Feb 19, 20261.681.801.661.791.795.29%238,976
Feb 18, 20261.681.731.661.701.701.19%185,669
Feb 17, 20261.651.711.631.681.681.82%132,886
Feb 13, 20261.661.701.641.651.65-1.20%129,723
Feb 12, 20261.701.711.631.671.67-2.34%124,184
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%179,418
Feb 6, 20261.611.711.601.671.675.03%296,292
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