Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.410
-0.050 (-3.42%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | - | -1.71% | 135,014 |
| Mar 31, 2025 | 1.50 | 1.51 | 1.42 | 1.46 | 1.46 | -4.58% | 352,901 |
| Mar 28, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 136,425 |
| Mar 27, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 123,949 |
| Mar 26, 2025 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -2.55% | 245,792 |
| Mar 25, 2025 | 1.64 | 1.65 | 1.55 | 1.57 | 1.57 | -3.09% | 240,174 |
| Mar 24, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 3.18% | 165,742 |
| Mar 21, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 102,794 |
| Mar 20, 2025 | 1.56 | 1.64 | 1.55 | 1.60 | 1.60 | 1.27% | 192,792 |
| Mar 19, 2025 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 417,610 |
| Mar 18, 2025 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -3.68% | 415,040 |
| Mar 17, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 273,742 |
| Mar 14, 2025 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 2.48% | 207,940 |
| Mar 13, 2025 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -4.17% | 141,435 |
| Mar 12, 2025 | 1.63 | 1.74 | 1.63 | 1.68 | 1.68 | 3.70% | 260,965 |
| Mar 11, 2025 | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | 1.89% | 255,034 |
| Mar 10, 2025 | 1.63 | 1.65 | 1.55 | 1.59 | 1.59 | -4.22% | 537,455 |
| Mar 7, 2025 | 1.67 | 1.68 | 1.60 | 1.66 | 1.66 | -0.60% | 408,357 |
| Mar 6, 2025 | 1.78 | 1.80 | 1.67 | 1.67 | 1.67 | -7.73% | 295,527 |
| Mar 5, 2025 | 1.72 | 1.81 | 1.71 | 1.81 | 1.81 | 7.74% | 374,948 |
| Mar 4, 2025 | 1.79 | 1.81 | 1.67 | 1.68 | 1.68 | -7.18% | 674,761 |
| Mar 3, 2025 | 1.99 | 2.00 | 1.80 | 1.81 | 1.81 | -5.73% | 455,069 |
| Feb 28, 2025 | 1.84 | 1.94 | 1.83 | 1.92 | 1.92 | 3.78% | 204,633 |
| Feb 27, 2025 | 2.01 | 2.01 | 1.84 | 1.85 | 1.85 | -5.13% | 251,738 |
| Feb 26, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | 0.52% | 204,252 |
| Feb 25, 2025 | 2.03 | 2.07 | 1.92 | 1.94 | 1.94 | -6.28% | 977,418 |
| Feb 24, 2025 | 2.11 | 2.11 | 2.03 | 2.07 | 2.07 | -1.43% | 286,673 |
| Feb 21, 2025 | 2.16 | 2.19 | 2.10 | 2.10 | 2.10 | -3.67% | 302,069 |
| Feb 20, 2025 | 2.23 | 2.26 | 2.14 | 2.18 | 2.18 | -2.24% | 330,617 |
| Feb 19, 2025 | 2.27 | 2.28 | 2.20 | 2.23 | 2.23 | -2.19% | 366,990 |
| Feb 18, 2025 | 2.30 | 2.34 | 2.26 | 2.28 | 2.28 | 2.70% | 500,091 |
| Feb 14, 2025 | 2.21 | 2.25 | 2.16 | 2.22 | 2.22 | 1.37% | 407,628 |
| Feb 13, 2025 | 2.20 | 2.21 | 2.11 | 2.19 | 2.19 | - | 363,679 |
| Feb 12, 2025 | 2.14 | 2.19 | 2.07 | 2.19 | 2.19 | 1.86% | 540,106 |
| Feb 11, 2025 | 2.39 | 2.41 | 2.05 | 2.15 | 2.15 | -11.16% | 1,627,462 |
| Feb 10, 2025 | 2.62 | 2.66 | 2.41 | 2.42 | 2.42 | -5.84% | 771,153 |
| Feb 7, 2025 | 2.53 | 2.65 | 2.52 | 2.57 | 2.57 | 1.98% | 891,873 |
| Feb 6, 2025 | 2.57 | 2.60 | 2.41 | 2.52 | 2.52 | -1.95% | 1,085,647 |
| Feb 5, 2025 | 2.42 | 2.63 | 2.36 | 2.57 | 2.57 | 8.44% | 1,323,255 |
| Feb 4, 2025 | 2.31 | 2.46 | 2.31 | 2.37 | 2.37 | 3.04% | 657,075 |
| Feb 3, 2025 | 2.21 | 2.32 | 2.18 | 2.30 | 2.30 | -1.29% | 590,561 |
| Jan 31, 2025 | 2.35 | 2.38 | 2.30 | 2.33 | 2.33 | -0.85% | 303,946 |
| Jan 30, 2025 | 2.36 | 2.40 | 2.32 | 2.35 | 2.35 | 0.86% | 426,564 |
| Jan 29, 2025 | 2.29 | 2.34 | 2.25 | 2.33 | 2.33 | 1.75% | 302,920 |
| Jan 28, 2025 | 2.25 | 2.34 | 2.24 | 2.29 | 2.29 | 1.33% | 337,472 |
| Jan 27, 2025 | 2.26 | 2.41 | 2.26 | 2.26 | 2.26 | -7.00% | 680,672 |
| Jan 24, 2025 | 2.51 | 2.53 | 2.34 | 2.43 | 2.43 | -1.62% | 933,429 |
| Jan 23, 2025 | 2.36 | 2.54 | 2.36 | 2.47 | 2.47 | 3.78% | 752,069 |
| Jan 22, 2025 | 2.29 | 2.45 | 2.25 | 2.38 | 2.38 | 4.85% | 1,371,475 |
| Jan 21, 2025 | 2.37 | 2.45 | 2.13 | 2.27 | 2.27 | 0.89% | 2,158,996 |