5 DAY PERFORMANCE
-6.93%
1 MONTH PERFORMANCE
-16.02%
3 MONTH PERFORMANCE
-10.79%
6 MONTH PERFORMANCE
-6.11%
YEAR-TO-DATE PERFORMANCE
+40.52%
1 YEAR PERFORMANCE
+18.78%
Compugen Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.14 | $2.12 (-0.93%) | $2.16 | $2.04 | 243.09 K | $200.64 M |
| 10/07/2026 | $2.22 | $2.15 (-3.15%) | $2.23 | $2.13 | 201.81 K | $203.48 M |
| 10/06/2026 | $2.32 | $2.22 (-4.31%) | $2.33 | $2.21 | 265.38 K | $210.10 M |
| 10/05/2026 | $2.30 | $2.31 (0.43%) | $2.32 | $2.25 | 198.87 K | $218.62 M |
| 10/02/2026 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.31 | 113.99 K | $218.62 M |
| 10/01/2026 | $2.39 | $2.34 (-2.09%) | $2.44 | $2.33 | 173.35 K | $221.46 M |
| 09/30/2026 | $2.35 | $2.38 (1.28%) | $2.41 | $2.35 | 118.24 K | $225.24 M |
| 09/29/2026 | $2.32 | $2.35 (1.29%) | $2.35 | $2.30 | 117.18 K | $222.41 M |
| 09/28/2026 | $2.34 | $2.33 (-0.43%) | $2.35 | $2.32 | 94.10 K | $220.51 M |
| 09/25/2026 | $2.40 | $2.38 (-0.83%) | $2.42 | $2.35 | 77.76 K | $225.24 M |
| 09/24/2026 | $2.34 | $2.37 (1.28%) | $2.38 | $2.33 | 111.40 K | $224.30 M |
| 09/23/2026 | $2.45 | $2.34 (-4.49%) | $2.47 | $2.31 | 288.33 K | $221.46 M |
| 09/22/2026 | $2.46 | $2.49 (1.22%) | $2.50 | $2.40 | 231.00 K | $235.66 M |
| 09/21/2026 | $2.45 | $2.44 (-0.41%) | $2.50 | $2.42 | 217.40 K | $230.92 M |
| 09/18/2026 | $2.47 | $2.49 (0.81%) | $2.49 | $2.45 | 128.00 K | $235.66 M |
| 09/17/2026 | $2.42 | $2.46 (1.65%) | $2.47 | $2.42 | 122.76 K | $232.82 M |
| 09/16/2026 | $2.41 | $2.41 (0%) | $2.47 | $2.40 | 117.64 K | $228.08 M |
| 09/15/2026 | $2.49 | $2.41 (-3.21%) | $2.49 | $2.37 | 330.80 K | $228.08 M |
| 09/14/2026 | $2.42 | $2.48 (2.48%) | $2.54 | $2.42 | 144.50 K | $234.71 M |
| 09/11/2026 | $2.47 | $2.47 (0%) | $2.50 | $2.43 | 162.20 K | $233.76 M |
| 09/10/2026 | $2.48 | $2.46 (-0.81%) | $2.51 | $2.44 | 207.00 K | $232.82 M |
| 09/09/2026 | $2.55 | $2.48 (-2.75%) | $2.55 | $2.46 | 293.80 K | $234.71 M |
| 09/08/2026 | $2.55 | $2.56 (0.39%) | $2.63 | $2.55 | 192.90 K | $242.28 M |
| 09/04/2026 | $2.54 | $2.59 (1.97%) | $2.61 | $2.54 | 199.70 K | $245.12 M |
| 09/03/2026 | $2.64 | $2.56 (-3.03%) | $2.66 | $2.54 | 163.62 K | $242.28 M |
| 09/02/2026 | $2.56 | $2.63 (2.73%) | $2.63 | $2.56 | 127.92 K | $248.91 M |
| 09/01/2026 | $2.56 | $2.59 (1.17%) | $2.60 | $2.53 | 168.93 K | $245.12 M |
| 08/31/2026 | $2.63 | $2.56 (-2.66%) | $2.63 | $2.52 | 175.12 K | $242.28 M |
| 08/28/2026 | $2.72 | $2.60 (-4.41%) | $2.72 | $2.58 | 228.80 K | $246.07 M |
| 08/27/2026 | $2.86 | $2.76 (-3.5%) | $2.86 | $2.72 | 301.30 K | $261.21 M |
| 08/26/2026 | $2.83 | $2.84 (0.35%) | $2.94 | $2.80 | 667.03 K | $268.78 M |
| 08/25/2026 | $2.60 | $2.87 (10.38%) | $2.91 | $2.59 | 799.79 K | $271.62 M |
| 08/24/2026 | $2.58 | $2.59 (0.39%) | $2.61 | $2.49 | 218.40 K | $245.12 M |
| 08/21/2026 | $2.64 | $2.62 (-0.76%) | $2.77 | $2.61 | 447.20 K | $247.96 M |
| 08/20/2026 | $2.54 | $2.65 (4.33%) | $2.68 | $2.47 | 993.92 K | $250.80 M |
| 08/19/2026 | $2.36 | $2.44 (3.39%) | $2.48 | $2.36 | 212.89 K | $230.92 M |
| 08/18/2026 | $2.33 | $2.38 (2.15%) | $2.39 | $2.30 | 98.19 K | $225.24 M |
| 08/17/2026 | $2.38 | $2.35 (-1.26%) | $2.40 | $2.33 | 201.49 K | $222.41 M |
| 08/14/2026 | $2.40 | $2.41 (0.42%) | $2.43 | $2.36 | 191.23 K | $228.08 M |
| 08/13/2026 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.39 | 280.00 K | $228.08 M |
| 08/12/2026 | $2.44 | $2.50 (2.46%) | $2.50 | $2.42 | 447.01 K | $236.60 M |
| 08/11/2026 | $2.36 | $2.40 (1.69%) | $2.46 | $2.34 | 297.20 K | $227.14 M |
| 08/10/2026 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.31 | 231.43 K | $221.46 M |
| 08/07/2026 | $2.32 | $2.41 (3.88%) | $2.43 | $2.32 | 276.20 K | $228.08 M |
| 08/06/2026 | $2.31 | $2.30 (-0.43%) | $2.36 | $2.28 | 207.10 K | $217.67 M |
| 08/05/2026 | $2.35 | $2.28 (-2.98%) | $2.37 | $2.26 | 238.90 K | $215.78 M |
| 08/04/2026 | $2.36 | $2.38 (0.85%) | $2.44 | $2.33 | 345.35 K | $225.24 M |
| 08/03/2026 | $2.34 | $2.38 (1.71%) | $2.38 | $2.17 | 592.87 K | $225.24 M |
| 07/31/2026 | $2.32 | $2.35 (1.29%) | $2.38 | $2.25 | 350.23 K | $222.41 M |
| 07/30/2026 | $2.26 | $2.34 (3.54%) | $2.35 | $2.24 | 165.03 K | $221.26 M |
| 07/29/2026 | $2.28 | $2.24 (-1.75%) | $2.31 | $2.22 | 198.38 K | $211.81 M |
| 07/28/2026 | $2.38 | $2.26 (-5.04%) | $2.38 | $2.24 | 179.05 K | $213.70 M |
| 07/27/2026 | $2.34 | $2.38 (1.71%) | $2.38 | $2.28 | 103.76 K | $225.04 M |
| 07/24/2026 | $2.38 | $2.28 (-4.2%) | $2.38 | $2.26 | 200.17 K | $215.59 M |
| 07/23/2026 | $2.39 | $2.34 (-2.09%) | $2.40 | $2.33 | 174.54 K | $221.26 M |
| 07/22/2026 | $2.45 | $2.42 (-1.22%) | $2.51 | $2.39 | 184.41 K | $228.83 M |
| 07/21/2026 | $2.35 | $2.49 (5.96%) | $2.52 | $2.34 | 255.33 K | $235.45 M |
| 07/20/2026 | $2.36 | $2.34 (-0.85%) | $2.38 | $2.32 | 262.65 K | $221.26 M |
| 07/17/2026 | $2.30 | $2.37 (3.04%) | $2.38 | $2.27 | 154.85 K | $224.10 M |
| 07/16/2026 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.30 | 398.32 K | $220.32 M |
| 07/15/2026 | $2.39 | $2.36 (-1.26%) | $2.43 | $2.33 | 207.14 K | $223.15 M |
| 07/14/2026 | $2.31 | $2.30 (-0.43%) | $2.32 | $2.22 | 142.02 K | $217.48 M |
| 07/13/2026 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.29 | 234.69 K | $217.48 M |
| 07/10/2026 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.37 | 158.80 K | $225.99 M |
| 07/09/2026 | $2.47 | $2.47 (0%) | $2.56 | $2.44 | 427.75 K | $233.55 M |
| 07/08/2026 | $2.39 | $2.41 (0.84%) | $2.44 | $2.34 | 370.70 K | $227.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
