Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.810
+0.020 (1.12%)
At close: Feb 27, 2026, 4:00 PM EST
1.820
+0.010 (0.55%)
After-hours: Feb 27, 2026, 7:32 PM EST
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.78 | 1.90 | 1.74 | 1.81 | 1.81 | 1.12% | 334,231 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | 1.70% | 97,764 |
| Feb 25, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 103,211 |
| Feb 24, 2026 | 1.71 | 1.81 | 1.69 | 1.77 | 1.77 | 3.51% | 202,290 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -1.72% | 159,134 |
| Feb 20, 2026 | 1.76 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 150,356 |
| Feb 19, 2026 | 1.68 | 1.80 | 1.66 | 1.79 | 1.79 | 5.29% | 238,673 |
| Feb 18, 2026 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 185,669 |
| Feb 17, 2026 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 1.82% | 132,782 |
| Feb 13, 2026 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 129,722 |
| Feb 12, 2026 | 1.70 | 1.71 | 1.63 | 1.67 | 1.67 | -2.34% | 123,684 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 183,552 |
| Feb 10, 2026 | 1.73 | 1.82 | 1.73 | 1.76 | 1.76 | 2.92% | 329,592 |
| Feb 9, 2026 | 1.70 | 1.72 | 1.66 | 1.71 | 1.71 | 2.40% | 179,268 |
| Feb 6, 2026 | 1.61 | 1.71 | 1.60 | 1.67 | 1.67 | 5.03% | 296,195 |
| Feb 5, 2026 | 1.74 | 1.76 | 1.58 | 1.59 | 1.59 | -8.62% | 450,980 |
| Feb 4, 2026 | 1.80 | 1.81 | 1.71 | 1.74 | 1.74 | -4.40% | 267,723 |
| Feb 3, 2026 | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | 0.55% | 204,815 |
| Feb 2, 2026 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 180,761 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -4.66% | 214,995 |
| Jan 29, 2026 | 1.96 | 1.98 | 1.91 | 1.93 | 1.93 | -1.03% | 170,260 |
| Jan 28, 2026 | 2.02 | 2.03 | 1.94 | 1.95 | 1.95 | -3.47% | 291,810 |
| Jan 27, 2026 | 2.08 | 2.08 | 1.98 | 2.02 | 2.02 | -0.49% | 241,759 |
| Jan 26, 2026 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -2.87% | 131,389 |
| Jan 23, 2026 | 2.17 | 2.18 | 2.08 | 2.09 | 2.09 | -2.34% | 154,297 |
| Jan 22, 2026 | 2.12 | 2.21 | 2.12 | 2.14 | 2.14 | 1.42% | 212,489 |
| Jan 21, 2026 | 2.17 | 2.17 | 2.04 | 2.11 | 2.11 | -3.21% | 441,996 |
| Jan 20, 2026 | 2.30 | 2.38 | 2.17 | 2.18 | 2.18 | -7.63% | 633,604 |
| Jan 16, 2026 | 2.18 | 2.38 | 2.11 | 2.36 | 2.36 | 11.85% | 1,060,705 |
| Jan 15, 2026 | 2.02 | 2.31 | 2.01 | 2.11 | 2.11 | 6.57% | 2,420,751 |
| Jan 14, 2026 | 1.96 | 2.01 | 1.93 | 1.98 | 1.98 | 0.51% | 587,708 |
| Jan 13, 2026 | 1.96 | 2.00 | 1.86 | 1.97 | 1.97 | -0.51% | 551,888 |
| Jan 12, 2026 | 1.85 | 2.01 | 1.82 | 1.98 | 1.98 | 5.32% | 1,174,575 |
| Jan 9, 2026 | 1.65 | 1.91 | 1.65 | 1.88 | 1.88 | 14.63% | 1,304,897 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.61 | 1.64 | 1.64 | -4.65% | 354,433 |
| Jan 7, 2026 | 1.58 | 1.73 | 1.58 | 1.72 | 1.72 | 10.97% | 831,277 |
| Jan 6, 2026 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 1.97% | 261,274 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 225,074 |
| Jan 2, 2026 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | 1.31% | 422,566 |
| Dec 31, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 313,427 |
| Dec 30, 2025 | 1.49 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 443,096 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -4.55% | 291,355 |
| Dec 26, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | - | 143,450 |
| Dec 24, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 62,847 |
| Dec 23, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 142,614 |
| Dec 22, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 336,604 |
| Dec 19, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | 0.66% | 344,836 |
| Dec 18, 2025 | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -0.66% | 555,019 |
| Dec 17, 2025 | 1.67 | 1.67 | 1.47 | 1.52 | 1.52 | 2.01% | 2,520,042 |
| Dec 16, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 250,068 |