Compugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.02	2.13	2.02	2.08	2.08	4.00%	200,016
Oct 14, 2026	2.01	2.02	1.95	2.00	2.00	1.01%	378,101
Oct 13, 2026	2.09	2.09	1.96	1.98	1.98	-4.35%	223,637
Oct 12, 2026	2.13	2.13	2.07	2.07	2.07	-2.82%	86,472
Oct 9, 2026	2.13	2.13	2.08	2.13	2.13	0.47%	123,363
Oct 8, 2026	2.14	2.16	2.04	2.12	2.12	-1.40%	243,151
Oct 7, 2026	2.22	2.23	2.13	2.15	2.15	-3.15%	201,813
Oct 6, 2026	2.32	2.33	2.21	2.22	2.22	-3.90%	265,380
Oct 5, 2026	2.30	2.32	2.25	2.31	2.31	-	198,865
Oct 2, 2026	2.34	2.38	2.31	2.31	2.31	-1.28%	113,986
Oct 1, 2026	2.39	2.44	2.33	2.34	2.34	-1.68%	173,346
Sep 30, 2026	2.35	2.41	2.35	2.38	2.38	1.28%	118,236
Sep 29, 2026	2.32	2.35	2.30	2.35	2.35	0.86%	117,182
Sep 28, 2026	2.34	2.35	2.32	2.33	2.33	-2.10%	94,071
Sep 25, 2026	2.40	2.42	2.35	2.38	2.38	0.42%	77,756
Sep 24, 2026	2.34	2.38	2.33	2.37	2.37	1.28%	111,364
Sep 23, 2026	2.45	2.47	2.31	2.34	2.34	-6.02%	288,332
Sep 22, 2026	2.46	2.50	2.41	2.49	2.49	2.26%	230,978
Sep 21, 2026	2.45	2.50	2.42	2.44	2.44	-2.21%	217,393
Sep 18, 2026	2.47	2.49	2.45	2.49	2.49	1.22%	128,001
Sep 17, 2026	2.42	2.47	2.42	2.46	2.46	2.07%	122,757
Sep 16, 2026	2.41	2.47	2.40	2.41	2.41	-	117,641
Sep 15, 2026	2.49	2.49	2.37	2.41	2.41	-2.82%	330,761
Sep 14, 2026	2.42	2.54	2.42	2.48	2.48	0.40%	144,471
Sep 11, 2026	2.47	2.50	2.43	2.47	2.47	0.41%	162,163
Sep 10, 2026	2.48	2.51	2.44	2.46	2.46	-0.81%	206,983
Sep 9, 2026	2.55	2.55	2.46	2.48	2.48	-3.13%	293,782
Sep 8, 2026	2.55	2.63	2.55	2.56	2.56	-1.16%	192,901
Sep 4, 2026	2.54	2.61	2.54	2.59	2.59	1.37%	199,695
Sep 3, 2026	2.64	2.66	2.54	2.56	2.56	-2.85%	163,617
Sep 2, 2026	2.56	2.63	2.56	2.63	2.63	1.54%	127,918
Sep 1, 2026	2.56	2.60	2.53	2.59	2.59	1.17%	168,925
Aug 31, 2026	2.63	2.63	2.52	2.56	2.56	-1.54%	175,117
Aug 28, 2026	2.72	2.72	2.58	2.60	2.60	-5.80%	228,794
Aug 27, 2026	2.86	2.86	2.72	2.76	2.76	-2.82%	301,266
Aug 26, 2026	2.83	2.94	2.80	2.84	2.84	-1.05%	667,034
Aug 25, 2026	2.60	2.91	2.59	2.87	2.87	10.81%	799,789
Aug 24, 2026	2.58	2.61	2.49	2.59	2.59	-0.96%	218,360
Aug 21, 2026	2.64	2.77	2.61	2.62	2.62	-1.32%	447,161
Aug 20, 2026	2.54	2.68	2.47	2.65	2.65	8.61%	993,918
Aug 19, 2026	2.36	2.48	2.36	2.44	2.44	2.52%	212,891
Aug 18, 2026	2.33	2.39	2.30	2.38	2.38	1.28%	98,185
Aug 17, 2026	2.38	2.40	2.33	2.35	2.35	-2.49%	201,486
Aug 14, 2026	2.40	2.43	2.36	2.41	2.41	-	191,226
Aug 13, 2026	2.50	2.50	2.39	2.41	2.41	-3.60%	280,003
Aug 12, 2026	2.44	2.50	2.42	2.50	2.50	4.17%	447,014
Aug 11, 2026	2.36	2.46	2.34	2.40	2.40	2.56%	297,200
Aug 10, 2026	2.35	2.41	2.31	2.34	2.34	-2.90%	231,428
Aug 7, 2026	2.32	2.43	2.32	2.41	2.41	4.78%	276,177
Aug 6, 2026	2.31	2.36	2.28	2.30	2.30	0.88%	207,067