Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.790
-0.020 (-1.10%)
Feb 3, 2026, 1:39 PM EST - Market open
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 180,747 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -4.66% | 214,657 |
| Jan 29, 2026 | 1.96 | 1.98 | 1.91 | 1.93 | 1.93 | -1.03% | 170,252 |
| Jan 28, 2026 | 2.02 | 2.03 | 1.94 | 1.95 | 1.95 | -3.47% | 291,253 |
| Jan 27, 2026 | 2.08 | 2.08 | 1.98 | 2.02 | 2.02 | -0.49% | 240,436 |
| Jan 26, 2026 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -2.87% | 130,377 |
| Jan 23, 2026 | 2.17 | 2.18 | 2.08 | 2.09 | 2.09 | -2.34% | 154,296 |
| Jan 22, 2026 | 2.12 | 2.21 | 2.12 | 2.14 | 2.14 | 1.42% | 212,289 |
| Jan 21, 2026 | 2.17 | 2.17 | 2.04 | 2.11 | 2.11 | -3.21% | 433,301 |
| Jan 20, 2026 | 2.30 | 2.38 | 2.17 | 2.18 | 2.18 | -7.63% | 630,849 |
| Jan 16, 2026 | 2.18 | 2.38 | 2.11 | 2.36 | 2.36 | 11.85% | 1,055,833 |
| Jan 15, 2026 | 2.02 | 2.31 | 2.01 | 2.11 | 2.11 | 6.57% | 2,419,770 |
| Jan 14, 2026 | 1.96 | 2.01 | 1.93 | 1.98 | 1.98 | 0.51% | 587,653 |
| Jan 13, 2026 | 1.96 | 2.00 | 1.86 | 1.97 | 1.97 | -0.51% | 551,702 |
| Jan 12, 2026 | 1.85 | 2.01 | 1.82 | 1.98 | 1.98 | 5.32% | 1,169,694 |
| Jan 9, 2026 | 1.65 | 1.91 | 1.65 | 1.88 | 1.88 | 14.63% | 1,298,828 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.61 | 1.64 | 1.64 | -4.65% | 339,256 |
| Jan 7, 2026 | 1.58 | 1.73 | 1.58 | 1.72 | 1.72 | 10.97% | 829,342 |
| Jan 6, 2026 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 1.97% | 260,770 |
| 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% | 422,541 |
| Dec 31, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 311,757 |
| Dec 30, 2025 | 1.49 | 1.52 | 1.43 | 1.48 | 1.48 | 0.68% | 442,886 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -4.55% | 290,155 |
| Dec 26, 2025 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | - | 140,387 |
| Dec 24, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 60,896 |
| Dec 23, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 142,084 |
| Dec 22, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 335,680 |
| Dec 19, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | 0.66% | 344,316 |
| 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% | 2,508,647 |
| Dec 16, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 250,068 |
| Dec 15, 2025 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 281,562 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -4.38% | 538,585 |
| Dec 11, 2025 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 149,421 |
| Dec 10, 2025 | 1.59 | 1.70 | 1.59 | 1.63 | 1.63 | -1.21% | 322,423 |
| Dec 9, 2025 | 1.51 | 1.72 | 1.51 | 1.65 | 1.65 | 6.45% | 759,248 |
| Dec 8, 2025 | 1.53 | 1.57 | 1.47 | 1.55 | 1.55 | 2.65% | 287,609 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -6.21% | 172,693 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.54 | 1.61 | 1.61 | 2.55% | 209,300 |
| Dec 3, 2025 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 3.97% | 114,899 |
| Dec 2, 2025 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | - | 244,821 |
| Dec 1, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -3.21% | 403,641 |
| Nov 28, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 132,773 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 204,878 |
| Nov 25, 2025 | 1.59 | 1.62 | 1.54 | 1.59 | 1.59 | - | 197,754 |
| Nov 24, 2025 | 1.56 | 1.62 | 1.54 | 1.59 | 1.59 | 3.92% | 353,630 |
| Nov 21, 2025 | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | 0.66% | 194,312 |
| Nov 20, 2025 | 1.61 | 1.66 | 1.52 | 1.52 | 1.52 | -5.00% | 241,557 |
| Nov 19, 2025 | 1.61 | 1.66 | 1.57 | 1.60 | 1.60 | -1.23% | 308,880 |