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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.701.711.631.651.65-125,660
Oct 29, 20251.701.751.631.651.65-3.51%360,623
Oct 28, 20251.711.721.671.711.71-104,377
Oct 27, 20251.801.811.701.711.71-5.00%221,290
Oct 24, 20251.741.821.691.801.807.78%333,419
Oct 23, 20251.761.761.641.671.67-4.02%455,534
Oct 22, 20251.801.801.631.741.74-1.14%612,858
Oct 21, 20251.831.851.721.761.76-4.35%388,770
Oct 20, 20251.932.001.821.841.84-1.87%715,640
Oct 17, 20252.002.001.811.881.88-3.85%678,881
Oct 16, 20252.032.091.921.951.95-5.34%808,351
Oct 15, 20252.082.131.992.062.06-2.37%925,647
Oct 14, 20252.242.252.062.112.11-5.80%1,167,952
Oct 13, 20251.982.381.932.242.2421.08%1,567,842
Oct 10, 20251.951.991.851.851.85-3.65%870,915
Oct 9, 20251.801.921.801.921.926.08%383,408
Oct 8, 20251.751.881.751.811.812.84%410,334
Oct 7, 20251.841.841.721.761.76-1.68%263,838
Oct 6, 20251.761.801.651.791.799.82%421,590
Oct 3, 20251.761.821.631.631.63-7.39%687,776
Oct 2, 20251.621.811.611.761.7610.00%892,616
Oct 1, 20251.461.641.461.601.608.84%761,020
Sep 30, 20251.411.501.401.471.472.08%313,430
Sep 29, 20251.411.451.381.441.444.35%235,050
Sep 26, 20251.401.401.371.381.38-88,458
Sep 25, 20251.391.471.371.381.38-1.43%130,956
Sep 24, 20251.441.451.391.401.40-2.10%226,083
Sep 23, 20251.381.491.381.431.43-286,004
Sep 22, 20251.341.471.301.431.437.52%670,595
Sep 19, 20251.351.371.321.331.33-0.75%258,275
Sep 18, 20251.361.391.341.341.34-1.47%288,216
Sep 17, 20251.381.391.341.361.36-1.45%137,744
Sep 16, 20251.401.401.331.381.38-322,627
Sep 15, 20251.351.401.321.381.382.99%465,205
Sep 12, 20251.361.401.331.341.34-4.29%632,485
Sep 11, 20251.401.401.361.401.40-299,266
Sep 10, 20251.431.431.381.401.40-2.10%271,533
Sep 9, 20251.441.461.401.431.43-1.38%233,605
Sep 8, 20251.421.471.421.451.451.40%191,711
Sep 5, 20251.401.451.401.431.431.42%174,913
Sep 4, 20251.421.451.391.411.41-0.70%269,293
Sep 3, 20251.431.461.411.421.42-0.70%112,887
Sep 2, 20251.421.431.411.431.431.42%174,240
Aug 29, 20251.401.431.351.411.410.71%298,062
Aug 28, 20251.461.501.401.401.40-4.76%349,774
Aug 27, 20251.471.471.441.471.471.38%131,493
Aug 26, 20251.451.461.421.451.451.40%274,183
Aug 25, 20251.461.461.351.431.43-1.38%329,209
Aug 22, 20251.421.501.421.451.451.40%150,858
Aug 21, 20251.431.451.421.431.43-0.69%62,234