5 DAY PERFORMANCE
+6.44%
1 MONTH PERFORMANCE
-22.66%
3 MONTH PERFORMANCE
+5.39%
6 MONTH PERFORMANCE
+39.61%
YEAR-TO-DATE PERFORMANCE
+40.52%
1 YEAR PERFORMANCE
+29.52%
Compugen Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.03 | $2.09 (2.96%) | $2.10 | $2.01 | 293.51 K | $197.62 M |
| 06/25/2026 | $2.05 | $2.02 (-1.46%) | $2.07 | $2.02 | 236.05 K | $191.00 M |
| 06/24/2026 | $2.03 | $2.01 (-0.99%) | $2.04 | $1.99 | 162.00 K | $190.06 M |
| 06/23/2026 | $2.03 | $2.02 (-0.49%) | $2.10 | $2.00 | 268.90 K | $191.00 M |
| 06/22/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $2.02 | 235.13 K | $195.73 M |
| 06/18/2026 | $2.05 | $2.01 (-1.95%) | $2.08 | $1.96 | 503.83 K | $190.06 M |
| 06/17/2026 | $2.01 | $1.99 (-1%) | $2.07 | $1.98 | 275.73 K | $188.17 M |
| 06/16/2026 | $2.02 | $2.03 (0.5%) | $2.04 | $1.97 | 346.04 K | $191.95 M |
| 06/15/2026 | $2.04 | $2.02 (-0.98%) | $2.09 | $2.01 | 288.55 K | $191.00 M |
| 06/12/2026 | $2.05 | $2.04 (-0.49%) | $2.12 | $2.00 | 207.00 K | $192.89 M |
| 06/11/2026 | $1.98 | $2.04 (3.03%) | $2.06 | $1.96 | 359.26 K | $192.89 M |
| 06/10/2026 | $2.02 | $1.96 (-2.97%) | $2.04 | $1.95 | 352.74 K | $185.33 M |
| 06/09/2026 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.95 | 462.80 K | $191.00 M |
| 06/08/2026 | $2.12 | $2.04 (-3.77%) | $2.14 | $2.03 | 458.94 K | $192.89 M |
| 06/05/2026 | $2.19 | $2.10 (-4.11%) | $2.20 | $2.07 | 242.58 K | $198.57 M |
| 06/04/2026 | $2.20 | $2.22 (0.91%) | $2.26 | $2.20 | 574.91 K | $209.91 M |
| 06/03/2026 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.12 | 807.88 K | $207.08 M |
| 06/02/2026 | $2.43 | $2.26 (-7%) | $2.43 | $2.23 | 1.12 M | $213.70 M |
| 06/01/2026 | $2.61 | $2.46 (-5.75%) | $2.61 | $2.43 | 738.37 K | $232.61 M |
| 05/29/2026 | $2.77 | $2.63 (-5.05%) | $2.77 | $2.63 | 373.90 K | $248.68 M |
| 05/28/2026 | $2.80 | $2.78 (-0.71%) | $2.83 | $2.73 | 545.65 K | $262.87 M |
| 05/27/2026 | $2.72 | $2.76 (1.47%) | $2.78 | $2.66 | 366.54 K | $260.98 M |
| 05/26/2026 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.65 | 418.08 K | $250.57 M |
| 05/22/2026 | $2.64 | $2.80 (6.06%) | $2.92 | $2.64 | 580.14 K | $264.76 M |
| 05/21/2026 | $2.69 | $2.61 (-2.97%) | $2.71 | $2.54 | 541.39 K | $246.79 M |
| 05/20/2026 | $2.73 | $2.71 (-0.73%) | $2.78 | $2.70 | 265.50 K | $256.25 M |
| 05/19/2026 | $2.75 | $2.73 (-0.73%) | $2.90 | $2.57 | 956.05 K | $258.14 M |
| 05/18/2026 | $2.84 | $2.86 (0.7%) | $3.02 | $2.69 | 1.70 M | $270.43 M |
| 05/15/2026 | $2.95 | $2.75 (-6.78%) | $2.95 | $2.72 | 834.22 K | $260.03 M |
| 05/14/2026 | $2.89 | $3.03 (4.84%) | $3.05 | $2.82 | 772.91 K | $286.51 M |
| 05/13/2026 | $2.82 | $2.85 (1.06%) | $2.85 | $2.81 | 131.94 K | $269.49 M |
| 05/12/2026 | $2.79 | $2.83 (1.43%) | $2.85 | $2.70 | 323.92 K | $267.59 M |
| 05/11/2026 | $2.84 | $2.87 (1.06%) | $2.98 | $2.79 | 444.20 K | $271.38 M |
| 05/08/2026 | $2.90 | $2.90 (0%) | $2.95 | $2.83 | 337.80 K | $274.21 M |
| 05/07/2026 | $2.76 | $2.86 (3.62%) | $2.93 | $2.76 | 411.01 K | $270.43 M |
| 05/06/2026 | $2.75 | $2.76 (0.36%) | $2.79 | $2.69 | 405.60 K | $260.98 M |
| 05/05/2026 | $2.68 | $2.72 (1.49%) | $2.84 | $2.68 | 452.60 K | $257.19 M |
| 05/04/2026 | $2.68 | $2.64 (-1.49%) | $2.73 | $2.61 | 476.20 K | $249.63 M |
| 05/01/2026 | $2.66 | $2.71 (1.88%) | $2.77 | $2.66 | 426.40 K | $256.25 M |
| 04/30/2026 | $2.62 | $2.66 (1.53%) | $2.68 | $2.56 | 345.23 K | $251.52 M |
| 04/29/2026 | $2.71 | $2.60 (-4.06%) | $2.76 | $2.54 | 727.74 K | $245.85 M |
| 04/28/2026 | $2.89 | $2.73 (-5.54%) | $2.90 | $2.67 | 817.80 K | $258.14 M |
| 04/27/2026 | $3.08 | $2.92 (-5.19%) | $3.13 | $2.88 | 946.84 K | $276.10 M |
| 04/24/2026 | $3.00 | $3.10 (3.33%) | $3.24 | $2.95 | 1.25 M | $293.12 M |
| 04/23/2026 | $2.81 | $2.92 (3.91%) | $2.99 | $2.79 | 582.05 K | $276.10 M |
| 04/22/2026 | $2.87 | $2.83 (-1.39%) | $2.90 | $2.80 | 302.96 K | $267.59 M |
| 04/21/2026 | $2.91 | $2.84 (-2.41%) | $2.91 | $2.77 | 278.40 K | $268.54 M |
| 04/20/2026 | $2.82 | $2.88 (2.13%) | $2.90 | $2.81 | 274.65 K | $272.32 M |
| 04/17/2026 | $2.91 | $2.82 (-3.09%) | $2.92 | $2.77 | 660.37 K | $266.65 M |
| 04/16/2026 | $2.84 | $2.89 (1.76%) | $2.91 | $2.82 | 480.05 K | $273.27 M |
| 04/15/2026 | $2.87 | $2.89 (0.7%) | $2.94 | $2.72 | 672.75 K | $273.27 M |
| 04/14/2026 | $2.80 | $2.88 (2.86%) | $2.94 | $2.78 | 885.12 K | $272.32 M |
| 04/13/2026 | $2.52 | $2.76 (9.52%) | $2.78 | $2.50 | 678.35 K | $260.98 M |
| 04/10/2026 | $2.48 | $2.58 (4.03%) | $2.65 | $2.41 | 765.70 K | $243.96 M |
| 04/09/2026 | $2.31 | $2.48 (7.36%) | $2.49 | $2.28 | 437.02 K | $234.50 M |
| 04/08/2026 | $2.42 | $2.29 (-5.37%) | $2.45 | $2.28 | 294.59 K | $216.53 M |
| 04/07/2026 | $2.19 | $2.32 (5.94%) | $2.35 | $2.19 | 487.00 K | $219.37 M |
| 04/06/2026 | $2.18 | $2.18 (0%) | $2.30 | $2.17 | 379.56 K | $206.13 M |
| 04/02/2026 | $2.20 | $2.26 (2.73%) | $2.28 | $2.19 | 205.71 K | $213.70 M |
| 04/01/2026 | $2.13 | $2.20 (3.29%) | $2.28 | $2.13 | 217.17 K | $208.02 M |
| 03/31/2026 | $1.99 | $2.13 (7.04%) | $2.15 | $1.99 | 266.75 K | $201.40 M |
| 03/30/2026 | $2.03 | $1.99 (-1.97%) | $2.06 | $1.98 | 189.81 K | $188.17 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.
