Skip to main content
Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
2.730
-0.190 (-6.51%)
At close: Apr 28, 2026, 4:00 PM EDT
2.740
+0.010 (0.37%)
After-hours: Apr 28, 2026, 7:51 PM EDT

Compugen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.892.902.672.732.73-6.51%816,574
Apr 27, 20263.083.132.882.922.92-5.81%946,268
Apr 24, 20263.003.242.953.103.106.16%1,244,237
Apr 23, 20262.812.992.792.922.923.18%575,388
Apr 22, 20262.872.902.802.832.83-0.35%302,801
Apr 21, 20262.912.912.772.842.84-1.39%278,061
Apr 20, 20262.822.902.812.882.882.13%273,526
Apr 17, 20262.912.922.772.822.82-2.42%659,631
Apr 16, 20262.842.912.822.892.89-473,590
Apr 15, 20262.872.942.722.892.890.35%671,410
Apr 14, 20262.802.942.782.882.884.35%875,962
Apr 13, 20262.522.782.502.762.766.98%664,744
Apr 10, 20262.482.652.412.582.584.03%760,644
Apr 9, 20262.312.492.282.482.488.30%433,645
Apr 8, 20262.422.452.282.292.29-1.29%294,470
Apr 7, 20262.192.352.192.322.326.42%486,909
Apr 6, 20262.182.302.172.182.18-3.54%379,443
Apr 2, 20262.202.282.192.262.262.73%205,498
Apr 1, 20262.132.282.132.202.203.29%216,890
Mar 31, 20261.992.151.992.132.137.04%266,643
Mar 30, 20262.032.061.981.991.99-2.45%189,801
Mar 27, 20262.042.092.012.042.04-0.97%141,747
Mar 26, 20262.022.122.022.062.06-128,341
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
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