Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.430
+0.010 (0.70%)
Sep 4, 2025, 3:48 PM - Market open
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | - | -1.76% | 207,491 |
| 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 |
| Jul 31, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | 0.69% | 186,399 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 185,630 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 204,938 |
| Jul 28, 2025 | 1.53 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 336,459 |
| Jul 25, 2025 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 219,799 |
| Jul 24, 2025 | 1.57 | 1.64 | 1.54 | 1.54 | 1.54 | -1.91% | 431,199 |
| Jul 23, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 172,897 |
| Jul 22, 2025 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 167,858 |
| Jul 21, 2025 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | -1.95% | 268,771 |
| Jul 18, 2025 | 1.60 | 1.64 | 1.53 | 1.54 | 1.54 | -3.14% | 256,257 |
| Jul 17, 2025 | 1.51 | 1.60 | 1.46 | 1.59 | 1.59 | 0.63% | 938,255 |
| Jul 16, 2025 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | - | 178,761 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.53 | 1.58 | 1.58 | -0.63% | 151,542 |
| Jul 14, 2025 | 1.64 | 1.66 | 1.56 | 1.59 | 1.59 | - | 219,065 |
| Jul 11, 2025 | 1.68 | 1.72 | 1.57 | 1.59 | 1.59 | -5.92% | 331,314 |
| Jul 10, 2025 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | 1.20% | 74,092 |
| Jul 9, 2025 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 113,600 |
| Jul 8, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 80,308 |
| Jul 7, 2025 | 1.80 | 1.82 | 1.70 | 1.72 | 1.72 | -2.27% | 213,859 |
| Jul 3, 2025 | 1.74 | 1.80 | 1.73 | 1.76 | 1.76 | 1.15% | 94,601 |
| Jul 2, 2025 | 1.73 | 1.81 | 1.71 | 1.74 | 1.74 | 0.58% | 146,080 |
| Jul 1, 2025 | 1.74 | 1.80 | 1.70 | 1.73 | 1.73 | -2.81% | 221,175 |
| Jun 30, 2025 | 1.67 | 1.81 | 1.64 | 1.78 | 1.78 | 7.23% | 340,853 |
| Jun 27, 2025 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | 1.84% | 111,504 |
| Jun 26, 2025 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -3.55% | 140,830 |
| Jun 25, 2025 | 1.68 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 99,724 |