Compugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	453,934
Jun 5, 2026	2.19	2.20	2.07	2.10	2.10	-5.41%	242,208
Jun 4, 2026	2.20	2.26	2.20	2.22	2.22	1.37%	572,116
Jun 3, 2026	2.24	2.24	2.12	2.19	2.19	-3.10%	807,844
Jun 2, 2026	2.43	2.43	2.23	2.26	2.26	-8.13%	1,115,589
Jun 1, 2026	2.61	2.61	2.43	2.46	2.46	-6.46%	738,198
May 29, 2026	2.77	2.77	2.63	2.63	2.63	-5.40%	369,681
May 28, 2026	2.80	2.83	2.73	2.78	2.78	0.72%	525,438
May 27, 2026	2.72	2.78	2.66	2.76	2.76	4.15%	365,150
May 26, 2026	2.80	2.80	2.65	2.65	2.65	-5.36%	417,249
May 22, 2026	2.64	2.92	2.64	2.80	2.80	7.28%	579,238
May 21, 2026	2.69	2.71	2.54	2.61	2.61	-3.51%	540,205
May 20, 2026	2.73	2.78	2.70	2.71	2.71	-0.92%	265,152
May 19, 2026	2.75	2.90	2.57	2.73	2.73	-4.55%	954,972
May 18, 2026	2.84	3.02	2.69	2.86	2.86	4.00%	1,697,757
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
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