Compugen Ltd. (CGEN)
NASDAQ: CGEN · Real-Time Price · USD
1.650
0.00 (0.00%)
At close: Oct 30, 2025, 4:00 PM EDT
1.670
+0.020 (1.21%)
After-hours: Oct 30, 2025, 7:57 PM EDT
Compugen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |