Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.495
-0.005 (-0.33%)
Dec 16, 2025, 3:23 PM EST - Market open
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | - | -0.67% | 115,748 |
| 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 |
| Nov 18, 2025 | 1.57 | 1.65 | 1.56 | 1.62 | 1.62 | 1.89% | 269,160 |
| Nov 17, 2025 | 1.63 | 1.68 | 1.55 | 1.59 | 1.59 | -3.05% | 612,856 |
| Nov 14, 2025 | 1.60 | 1.71 | 1.59 | 1.64 | 1.64 | -0.61% | 195,739 |
| Nov 13, 2025 | 1.68 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 195,949 |
| Nov 12, 2025 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | -2.33% | 285,101 |
| Nov 11, 2025 | 1.67 | 1.74 | 1.65 | 1.72 | 1.72 | 2.99% | 182,356 |
| Nov 10, 2025 | 1.65 | 1.79 | 1.62 | 1.67 | 1.67 | 3.09% | 371,035 |
| Nov 7, 2025 | 1.60 | 1.63 | 1.54 | 1.62 | 1.62 | -1.22% | 326,354 |
| Nov 6, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | - | 197,149 |
| Nov 5, 2025 | 1.63 | 1.70 | 1.62 | 1.64 | 1.64 | 1.86% | 267,777 |
| Nov 4, 2025 | 1.70 | 1.74 | 1.61 | 1.61 | 1.61 | -6.94% | 447,865 |
| Nov 3, 2025 | 1.78 | 1.80 | 1.67 | 1.73 | 1.73 | -2.26% | 427,856 |
| Oct 31, 2025 | 1.66 | 1.80 | 1.61 | 1.77 | 1.77 | 7.27% | 322,789 |
| Oct 30, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | - | 125,660 |
| Oct 29, 2025 | 1.70 | 1.75 | 1.63 | 1.65 | 1.65 | -3.51% | 360,623 |
| Oct 28, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | - | 104,377 |
| Oct 27, 2025 | 1.80 | 1.81 | 1.70 | 1.71 | 1.71 | -5.00% | 221,290 |
| Oct 24, 2025 | 1.74 | 1.82 | 1.69 | 1.80 | 1.80 | 7.78% | 333,419 |
| Oct 23, 2025 | 1.76 | 1.76 | 1.64 | 1.67 | 1.67 | -4.02% | 455,534 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.63 | 1.74 | 1.74 | -1.14% | 612,858 |
| Oct 21, 2025 | 1.83 | 1.85 | 1.72 | 1.76 | 1.76 | -4.35% | 388,770 |
| Oct 20, 2025 | 1.93 | 2.00 | 1.82 | 1.84 | 1.84 | -1.87% | 715,640 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.81 | 1.88 | 1.88 | -3.85% | 678,881 |
| Oct 16, 2025 | 2.03 | 2.09 | 1.92 | 1.95 | 1.95 | -5.34% | 808,351 |
| Oct 15, 2025 | 2.08 | 2.13 | 1.99 | 2.06 | 2.06 | -2.37% | 925,647 |
| Oct 14, 2025 | 2.24 | 2.25 | 2.06 | 2.11 | 2.11 | -5.80% | 1,167,952 |
| Oct 13, 2025 | 1.98 | 2.38 | 1.93 | 2.24 | 2.24 | 21.08% | 1,567,842 |
| Oct 10, 2025 | 1.95 | 1.99 | 1.85 | 1.85 | 1.85 | -3.65% | 870,915 |
| Oct 9, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 6.08% | 383,408 |
| Oct 8, 2025 | 1.75 | 1.88 | 1.75 | 1.81 | 1.81 | 2.84% | 410,334 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.72 | 1.76 | 1.76 | -1.68% | 263,838 |