Compugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.15	2.19	2.15	2.17	-	0.23%	83,633
Jun 29, 2026	2.09	2.17	2.09	2.16	2.16	3.35%	257,088
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
May 27, 2026	2.72	2.78	2.66	2.76	2.76	4.15%	366,539
May 26, 2026	2.80	2.80	2.65	2.65	2.65	-5.36%	418,078
May 22, 2026	2.64	2.92	2.64	2.80	2.80	7.28%	580,142
May 21, 2026	2.69	2.71	2.54	2.61	2.61	-3.51%	541,388
May 20, 2026	2.73	2.78	2.70	2.71	2.71	-0.92%	265,467
May 19, 2026	2.75	2.90	2.57	2.73	2.73	-4.55%	956,048
May 18, 2026	2.84	3.02	2.69	2.86	2.86	4.00%	1,704,134
May 15, 2026	2.95	2.95	2.72	2.75	2.75	-9.24%	834,219
May 14, 2026	2.89	3.05	2.82	3.03	3.03	6.32%	772,907
May 13, 2026	2.82	2.85	2.81	2.85	2.85	0.71%	131,937
May 12, 2026	2.79	2.85	2.70	2.83	2.83	-1.39%	323,922
May 11, 2026	2.84	2.98	2.79	2.87	2.87	-1.03%	444,195
May 8, 2026	2.90	2.95	2.83	2.90	2.90	1.40%	337,767
May 7, 2026	2.76	2.93	2.76	2.86	2.86	3.62%	411,006
May 6, 2026	2.75	2.79	2.69	2.76	2.76	1.47%	405,584
May 5, 2026	2.68	2.84	2.68	2.72	2.72	3.03%	452,594
May 4, 2026	2.68	2.73	2.61	2.64	2.64	-2.58%	476,175
May 1, 2026	2.66	2.77	2.66	2.71	2.71	1.88%	426,383
Apr 30, 2026	2.62	2.68	2.56	2.66	2.66	2.31%	345,234
Apr 29, 2026	2.71	2.76	2.54	2.60	2.60	-4.76%	727,739
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