Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.910
-0.010 (-0.52%)
Oct 10, 2025, 11:42 AM EDT - Market open
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.95 | 1.99 | 1.86 | 1.91 | - | -0.52% | 260,222 |
| 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 |
| Oct 6, 2025 | 1.76 | 1.80 | 1.65 | 1.79 | 1.79 | 9.82% | 421,590 |
| Oct 3, 2025 | 1.76 | 1.82 | 1.63 | 1.63 | 1.63 | -7.39% | 687,776 |
| Oct 2, 2025 | 1.62 | 1.81 | 1.61 | 1.76 | 1.76 | 10.00% | 892,616 |
| Oct 1, 2025 | 1.46 | 1.64 | 1.46 | 1.60 | 1.60 | 8.84% | 761,020 |
| Sep 30, 2025 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 2.08% | 313,430 |
| Sep 29, 2025 | 1.41 | 1.45 | 1.38 | 1.44 | 1.44 | 4.35% | 235,050 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 88,458 |
| Sep 25, 2025 | 1.39 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 130,956 |
| Sep 24, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 226,083 |
| Sep 23, 2025 | 1.38 | 1.49 | 1.38 | 1.43 | 1.43 | - | 286,004 |
| Sep 22, 2025 | 1.34 | 1.47 | 1.30 | 1.43 | 1.43 | 7.52% | 670,595 |
| Sep 19, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 258,275 |
| Sep 18, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 288,216 |
| Sep 17, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 137,744 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | - | 322,627 |
| Sep 15, 2025 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 2.99% | 465,205 |
| Sep 12, 2025 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 632,485 |
| Sep 11, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 299,266 |
| Sep 10, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 271,533 |
| Sep 9, 2025 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 233,605 |
| Sep 8, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 191,711 |
| Sep 5, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 174,913 |
| Sep 4, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 269,293 |
| Sep 3, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 112,887 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 174,240 |
| Aug 29, 2025 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 298,062 |
| Aug 28, 2025 | 1.46 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 349,774 |
| Aug 27, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 131,493 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 274,183 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.35 | 1.43 | 1.43 | -1.38% | 329,209 |
| Aug 22, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 1.40% | 150,858 |
| Aug 21, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 62,234 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 101,541 |
| Aug 19, 2025 | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 115,276 |
| Aug 18, 2025 | 1.45 | 1.56 | 1.44 | 1.55 | 1.55 | 8.39% | 476,122 |
| Aug 15, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 118,044 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -2.03% | 96,988 |
| Aug 13, 2025 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 179,903 |
| Aug 12, 2025 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | -2.00% | 288,901 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 239,110 |
| Aug 8, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 4.17% | 184,834 |
| Aug 7, 2025 | 1.49 | 1.52 | 1.44 | 1.44 | 1.44 | -1.37% | 381,777 |
| Aug 6, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | - | 129,119 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | - | 79,455 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 184,109 |
| Aug 1, 2025 | 1.46 | 1.49 | 1.35 | 1.48 | 1.48 | 2.07% | 282,862 |