Compugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.62	2.65	2.62	2.62	-	0.77%	71,096
Apr 29, 2026	2.71	2.76	2.54	2.60	2.60	-4.76%	725,239
Apr 28, 2026	2.89	2.90	2.67	2.73	2.73	-6.51%	817,802
Apr 27, 2026	3.08	3.13	2.88	2.92	2.92	-5.81%	946,842
Apr 24, 2026	3.00	3.24	2.95	3.10	3.10	6.16%	1,248,437
Apr 23, 2026	2.81	2.99	2.79	2.92	2.92	3.18%	582,047
Apr 22, 2026	2.87	2.90	2.80	2.83	2.83	-0.35%	302,962
Apr 21, 2026	2.91	2.91	2.77	2.84	2.84	-1.39%	278,404
Apr 20, 2026	2.82	2.90	2.81	2.88	2.88	2.13%	274,647
Apr 17, 2026	2.91	2.92	2.77	2.82	2.82	-2.42%	660,369
Apr 16, 2026	2.84	2.91	2.82	2.89	2.89	-	480,046
Apr 15, 2026	2.87	2.94	2.72	2.89	2.89	0.35%	672,745
Apr 14, 2026	2.80	2.94	2.78	2.88	2.88	4.35%	885,119
Apr 13, 2026	2.52	2.78	2.50	2.76	2.76	6.98%	678,346
Apr 10, 2026	2.48	2.65	2.41	2.58	2.58	4.03%	765,695
Apr 9, 2026	2.31	2.49	2.28	2.48	2.48	8.30%	437,019
Apr 8, 2026	2.42	2.45	2.28	2.29	2.29	-1.29%	294,588
Apr 7, 2026	2.19	2.35	2.19	2.32	2.32	6.42%	486,994
Apr 6, 2026	2.18	2.30	2.17	2.18	2.18	-3.54%	379,564
Apr 2, 2026	2.20	2.28	2.19	2.26	2.26	2.73%	205,711
Apr 1, 2026	2.13	2.28	2.13	2.20	2.20	3.29%	217,168
Mar 31, 2026	1.99	2.15	1.99	2.13	2.13	7.04%	266,749
Mar 30, 2026	2.03	2.06	1.98	1.99	1.99	-2.45%	189,808
Mar 27, 2026	2.04	2.09	2.01	2.04	2.04	-0.97%	141,847
Mar 26, 2026	2.02	2.12	2.02	2.06	2.06	-	128,343
Mar 25, 2026	2.09	2.17	2.06	2.06	2.06	-0.48%	120,692
Mar 24, 2026	2.07	2.12	2.05	2.07	2.07	-0.96%	137,360
Mar 23, 2026	2.13	2.15	2.07	2.09	2.09	-	230,144
Mar 20, 2026	2.11	2.17	2.08	2.09	2.09	-0.95%	194,164
Mar 19, 2026	2.13	2.15	2.09	2.11	2.11	-2.76%	184,627
Mar 18, 2026	2.28	2.28	2.13	2.17	2.17	-4.41%	265,333
Mar 17, 2026	2.25	2.34	2.25	2.27	2.27	-	181,852
Mar 16, 2026	2.29	2.33	2.21	2.27	2.27	1.34%	398,916
Mar 13, 2026	2.22	2.35	2.22	2.24	2.24	1.36%	307,702
Mar 12, 2026	2.21	2.26	2.17	2.21	2.21	-3.07%	301,879
Mar 11, 2026	2.19	2.32	2.19	2.28	2.28	1.79%	429,158
Mar 10, 2026	2.14	2.24	2.11	2.24	2.24	4.19%	372,165
Mar 9, 2026	2.05	2.16	2.03	2.15	2.15	3.37%	234,815
Mar 6, 2026	2.00	2.16	2.00	2.08	2.08	1.46%	190,678
Mar 5, 2026	2.13	2.14	2.01	2.05	2.05	-4.21%	206,396
Mar 4, 2026	2.02	2.18	2.02	2.14	2.14	7.00%	266,633
Mar 3, 2026	2.23	2.31	1.98	2.00	2.00	-11.11%	524,128
Mar 2, 2026	1.90	2.30	1.89	2.25	2.25	24.31%	2,116,678
Feb 27, 2026	1.78	1.90	1.74	1.81	1.81	1.12%	334,238
Feb 26, 2026	1.80	1.80	1.72	1.79	1.79	1.70%	97,768
Feb 25, 2026	1.77	1.79	1.74	1.76	1.76	-0.56%	103,270
Feb 24, 2026	1.71	1.81	1.69	1.77	1.77	3.51%	202,394
Feb 23, 2026	1.74	1.75	1.67	1.71	1.71	-1.72%	160,807
Feb 20, 2026	1.76	1.81	1.74	1.74	1.74	-2.79%	150,356
Feb 19, 2026	1.68	1.80	1.66	1.79	1.79	5.29%	238,976