Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
2.110
-0.060 (-2.76%)
At close: Mar 19, 2026, 4:00 PM EDT
2.130
+0.020 (0.95%)
Pre-market: Mar 20, 2026, 7:40 AM EDT
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.13 | 2.15 | 2.09 | 2.11 | 2.11 | -2.76% | 183,043 |
| Mar 18, 2026 | 2.28 | 2.28 | 2.13 | 2.17 | 2.17 | -4.41% | 265,313 |
| Mar 17, 2026 | 2.25 | 2.34 | 2.25 | 2.27 | 2.27 | - | 174,422 |
| Mar 16, 2026 | 2.29 | 2.33 | 2.21 | 2.27 | 2.27 | 1.34% | 388,032 |
| Mar 13, 2026 | 2.22 | 2.35 | 2.22 | 2.24 | 2.24 | 1.36% | 307,431 |
| Mar 12, 2026 | 2.21 | 2.26 | 2.17 | 2.21 | 2.21 | -3.07% | 300,671 |
| Mar 11, 2026 | 2.19 | 2.32 | 2.19 | 2.28 | 2.28 | 1.79% | 429,117 |
| Mar 10, 2026 | 2.14 | 2.24 | 2.11 | 2.24 | 2.24 | 4.19% | 369,840 |
| Mar 9, 2026 | 2.05 | 2.16 | 2.03 | 2.15 | 2.15 | 3.37% | 234,595 |
| Mar 6, 2026 | 2.00 | 2.16 | 2.00 | 2.08 | 2.08 | 1.46% | 190,678 |
| Mar 5, 2026 | 2.13 | 2.14 | 2.01 | 2.05 | 2.05 | -4.21% | 206,396 |
| Mar 4, 2026 | 2.02 | 2.18 | 2.02 | 2.14 | 2.14 | 7.00% | 266,512 |
| Mar 3, 2026 | 2.23 | 2.31 | 1.98 | 2.00 | 2.00 | -11.11% | 523,480 |
| Mar 2, 2026 | 1.90 | 2.30 | 1.89 | 2.25 | 2.25 | 24.31% | 2,109,256 |
| 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 |