Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.780
+0.280 (18.67%)
Jun 3, 2025, 12:53 PM - Market open
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 1.50 | 1.85 | 1.50 | 1.78 | - | 18.67% | 826,934 |
| Jun 2, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 2.04% | 123,304 |
| May 30, 2025 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -3.92% | 77,662 |
| May 29, 2025 | 1.46 | 1.56 | 1.44 | 1.53 | 1.53 | 5.52% | 249,228 |
| May 28, 2025 | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | 1.40% | 198,541 |
| May 27, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 160,256 |
| May 23, 2025 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 173,558 |
| May 22, 2025 | 1.37 | 1.47 | 1.36 | 1.47 | 1.47 | 5.76% | 171,015 |
| May 21, 2025 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 211,188 |
| May 20, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 94,363 |
| May 19, 2025 | 1.34 | 1.41 | 1.30 | 1.39 | 1.39 | - | 267,326 |
| May 16, 2025 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | 1.46% | 346,287 |
| May 15, 2025 | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | 4.58% | 255,431 |
| May 14, 2025 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 153,788 |
| May 13, 2025 | 1.31 | 1.40 | 1.30 | 1.35 | 1.35 | 2.27% | 419,285 |
| May 12, 2025 | 1.27 | 1.36 | 1.27 | 1.32 | 1.32 | 4.76% | 232,154 |
| May 9, 2025 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -2.33% | 114,994 |
| May 8, 2025 | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | 3.20% | 151,421 |
| May 7, 2025 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 278,915 |
| May 6, 2025 | 1.36 | 1.39 | 1.25 | 1.26 | 1.26 | -8.03% | 435,322 |
| May 5, 2025 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -7.43% | 255,630 |
| May 2, 2025 | 1.53 | 1.57 | 1.47 | 1.48 | 1.48 | -2.63% | 84,134 |
| May 1, 2025 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -5.00% | 129,344 |
| Apr 30, 2025 | 1.45 | 1.60 | 1.42 | 1.60 | 1.60 | 14.29% | 336,518 |
| Apr 29, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 162,548 |
| Apr 28, 2025 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 75,275 |
| Apr 25, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | - | 95,820 |
| Apr 24, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 47,565 |
| Apr 23, 2025 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -1.37% | 117,979 |
| Apr 22, 2025 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | 5.04% | 112,487 |
| Apr 21, 2025 | 1.44 | 1.49 | 1.38 | 1.39 | 1.39 | -5.44% | 200,624 |
| Apr 17, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 240,620 |
| Apr 16, 2025 | 1.43 | 1.48 | 1.38 | 1.45 | 1.45 | 5.07% | 344,293 |
| Apr 15, 2025 | 1.29 | 1.42 | 1.28 | 1.38 | 1.38 | 5.34% | 285,248 |
| Apr 14, 2025 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 3.97% | 129,213 |
| Apr 11, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 4.13% | 207,953 |
| Apr 10, 2025 | 1.26 | 1.26 | 1.15 | 1.21 | 1.21 | -5.47% | 387,537 |
| Apr 9, 2025 | 1.16 | 1.35 | 1.13 | 1.28 | 1.28 | 8.47% | 439,823 |
| Apr 8, 2025 | 1.28 | 1.32 | 1.16 | 1.18 | 1.18 | -6.35% | 451,748 |
| Apr 7, 2025 | 1.24 | 1.34 | 1.20 | 1.26 | 1.26 | -3.82% | 519,116 |
| Apr 4, 2025 | 1.35 | 1.37 | 1.28 | 1.31 | 1.31 | -7.09% | 393,891 |
| Apr 3, 2025 | 1.38 | 1.53 | 1.36 | 1.41 | 1.41 | -3.42% | 276,638 |
| Apr 2, 2025 | 1.39 | 1.46 | 1.38 | 1.46 | 1.46 | 3.55% | 114,417 |
| Apr 1, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 209,168 |
| 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 |