Compugen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	2.04	2.09	2.01	2.04	2.04	-0.97%	141,847
Mar 26, 2026	2.02	2.12	2.02	2.06	2.06	-	128,343
Mar 25, 2026	2.09	2.17	2.06	2.06	2.06	-0.48%	120,692
Mar 24, 2026	2.07	2.12	2.05	2.07	2.07	-0.96%	137,360
Mar 23, 2026	2.13	2.15	2.07	2.09	2.09	-	230,144
Mar 20, 2026	2.11	2.17	2.08	2.09	2.09	-0.95%	194,164
Mar 19, 2026	2.13	2.15	2.09	2.11	2.11	-2.76%	184,627
Mar 18, 2026	2.28	2.28	2.13	2.17	2.17	-4.41%	265,333
Mar 17, 2026	2.25	2.34	2.25	2.27	2.27	-	181,852
Mar 16, 2026	2.29	2.33	2.21	2.27	2.27	1.34%	398,916
Mar 13, 2026	2.22	2.35	2.22	2.24	2.24	1.36%	307,702
Mar 12, 2026	2.21	2.26	2.17	2.21	2.21	-3.07%	301,879
Mar 11, 2026	2.19	2.32	2.19	2.28	2.28	1.79%	429,158