Compugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.32	2.43	2.32	2.41	2.41	4.78%	275,362
Aug 6, 2026	2.31	2.36	2.28	2.30	2.30	0.88%	206,816
Aug 5, 2026	2.35	2.37	2.27	2.28	2.28	-4.20%	238,753
Aug 4, 2026	2.36	2.45	2.33	2.38	2.38	-	345,234
Aug 3, 2026	2.34	2.39	2.17	2.38	2.38	1.28%	592,846
Jul 31, 2026	2.32	2.38	2.25	2.35	2.35	0.64%	345,475
Jul 30, 2026	2.26	2.35	2.24	2.34	2.34	4.24%	164,315
Jul 29, 2026	2.28	2.31	2.22	2.24	2.24	-0.88%	198,239
Jul 28, 2026	2.38	2.38	2.24	2.26	2.26	-5.04%	179,048
Jul 27, 2026	2.34	2.39	2.28	2.38	2.38	4.39%	103,532
Jul 24, 2026	2.38	2.38	2.26	2.28	2.28	-2.56%	200,066
Jul 23, 2026	2.39	2.40	2.33	2.34	2.34	-3.31%	174,533
Jul 22, 2026	2.45	2.51	2.39	2.42	2.42	-2.81%	184,048
Jul 21, 2026	2.35	2.52	2.34	2.49	2.49	6.41%	255,225
Jul 20, 2026	2.36	2.39	2.32	2.34	2.34	-1.27%	262,468
Jul 17, 2026	2.30	2.38	2.27	2.37	2.37	1.72%	154,774
Jul 16, 2026	2.43	2.43	2.30	2.33	2.33	-1.27%	397,304
Jul 15, 2026	2.39	2.43	2.33	2.36	2.36	2.61%	207,132
Jul 14, 2026	2.31	2.32	2.22	2.30	2.30	-	141,881
Jul 13, 2026	2.36	2.38	2.29	2.30	2.30	-3.77%	234,626
Jul 10, 2026	2.48	2.48	2.37	2.39	2.39	-3.24%	158,767
Jul 9, 2026	2.47	2.56	2.44	2.47	2.47	2.49%	423,208
Jul 8, 2026	2.39	2.44	2.34	2.41	2.41	0.84%	370,673
Jul 7, 2026	2.34	2.41	2.31	2.39	2.39	1.27%	220,693
Jul 6, 2026	2.32	2.38	2.29	2.36	2.36	3.51%	330,900
Jul 2, 2026	2.12	2.30	2.12	2.28	2.28	7.04%	494,897
Jul 1, 2026	2.17	2.18	2.11	2.13	2.13	-0.47%	173,439
Jun 30, 2026	2.15	2.19	2.13	2.14	2.14	-0.93%	286,230
Jun 29, 2026	2.09	2.17	2.09	2.16	2.16	3.35%	257,138
Jun 26, 2026	2.03	2.10	2.01	2.09	2.09	3.47%	293,512
Jun 25, 2026	2.05	2.07	2.02	2.02	2.02	0.50%	236,051
Jun 24, 2026	2.03	2.04	1.99	2.01	2.01	-0.50%	161,956
Jun 23, 2026	2.03	2.10	2.00	2.02	2.02	-2.42%	268,881
Jun 22, 2026	2.02	2.10	2.02	2.07	2.07	2.99%	235,134
Jun 18, 2026	2.05	2.08	1.96	2.01	2.01	1.01%	503,834
Jun 17, 2026	2.01	2.07	1.98	1.99	1.99	-1.97%	275,729
Jun 16, 2026	2.02	2.04	1.97	2.03	2.03	0.50%	346,043
Jun 15, 2026	2.04	2.09	2.01	2.02	2.02	-0.98%	288,554
Jun 12, 2026	2.05	2.12	2.00	2.04	2.04	-	206,978
Jun 11, 2026	1.98	2.06	1.96	2.04	2.04	4.08%	359,262
Jun 10, 2026	2.02	2.04	1.95	1.96	1.96	-2.97%	352,744
Jun 9, 2026	2.09	2.09	1.95	2.02	2.02	-0.98%	462,765
Jun 8, 2026	2.12	2.14	2.03	2.04	2.04	-2.86%	458,936
Jun 5, 2026	2.19	2.20	2.07	2.10	2.10	-5.41%	242,581
Jun 4, 2026	2.20	2.26	2.20	2.22	2.22	1.37%	574,906
Jun 3, 2026	2.24	2.24	2.12	2.19	2.19	-3.10%	807,881
Jun 2, 2026	2.43	2.43	2.23	2.26	2.26	-8.13%	1,117,496
Jun 1, 2026	2.61	2.61	2.43	2.46	2.46	-6.46%	738,369
May 29, 2026	2.77	2.77	2.63	2.63	2.63	-5.40%	373,865
May 28, 2026	2.80	2.83	2.73	2.78	2.78	0.72%	545,649