Compugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	301,259
Aug 26, 2026	2.83	2.94	2.80	2.84	2.84	-1.05%	665,735
Aug 25, 2026	2.60	2.91	2.59	2.87	2.87	10.81%	798,571
Aug 24, 2026	2.58	2.61	2.49	2.59	2.59	-0.96%	217,700
Aug 21, 2026	2.64	2.77	2.61	2.62	2.62	-1.32%	446,754
Aug 20, 2026	2.54	2.68	2.47	2.65	2.65	8.61%	993,859
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
Aug 5, 2026	2.35	2.37	2.27	2.28	2.28	-4.20%	238,879
Aug 4, 2026	2.36	2.45	2.33	2.38	2.38	-	345,347
Aug 3, 2026	2.34	2.39	2.17	2.38	2.38	1.28%	592,869
Jul 31, 2026	2.32	2.38	2.25	2.35	2.35	0.64%	350,225
Jul 30, 2026	2.26	2.35	2.24	2.34	2.34	4.24%	165,032
Jul 29, 2026	2.28	2.31	2.22	2.24	2.24	-0.88%	198,382
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%	103,763
Jul 24, 2026	2.38	2.38	2.26	2.28	2.28	-2.56%	200,167
Jul 23, 2026	2.39	2.40	2.33	2.34	2.34	-3.31%	174,536
Jul 22, 2026	2.45	2.51	2.39	2.42	2.42	-2.81%	184,414
Jul 21, 2026	2.35	2.52	2.34	2.49	2.49	6.41%	255,327
Jul 20, 2026	2.36	2.39	2.32	2.34	2.34	-1.27%	262,650
Jul 17, 2026	2.30	2.38	2.27	2.37	2.37	1.72%	154,849
Jul 16, 2026	2.43	2.43	2.30	2.33	2.33	-1.27%	398,324
Jul 15, 2026	2.39	2.43	2.33	2.36	2.36	2.61%	207,141
Jul 14, 2026	2.31	2.32	2.22	2.30	2.30	-	142,019
Jul 13, 2026	2.36	2.38	2.29	2.30	2.30	-3.77%	234,688
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%	427,749
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%	220,946
Jul 6, 2026	2.32	2.38	2.29	2.36	2.36	3.51%	331,204
Jul 2, 2026	2.12	2.30	2.12	2.28	2.28	7.04%	495,002
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