5 DAY PERFORMANCE
-25.86%
1 MONTH PERFORMANCE
-22.10%
3 MONTH PERFORMANCE
+30.30%
6 MONTH PERFORMANCE
+30.30%
YEAR-TO-DATE PERFORMANCE
+40.52%
1 YEAR PERFORMANCE
+59.26%
Compugen Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.82 | $2.85 (1.06%) | $2.85 | $2.81 | 130.73 K | $265.08 M |
| 05/12/2026 | $2.79 | $2.83 (1.43%) | $2.85 | $2.70 | 323.92 K | $266.88 M |
| 05/11/2026 | $2.84 | $2.87 (1.06%) | $2.98 | $2.79 | 444.20 K | $270.65 M |
| 05/08/2026 | $2.90 | $2.90 (0%) | $2.95 | $2.83 | 337.80 K | $273.48 M |
| 05/07/2026 | $2.76 | $2.86 (3.62%) | $2.93 | $2.76 | 411.01 K | $269.71 M |
| 05/06/2026 | $2.75 | $2.76 (0.36%) | $2.79 | $2.69 | 405.60 K | $260.28 M |
| 05/05/2026 | $2.68 | $2.72 (1.49%) | $2.84 | $2.68 | 452.60 K | $256.51 M |
| 05/04/2026 | $2.68 | $2.64 (-1.49%) | $2.73 | $2.61 | 476.20 K | $248.96 M |
| 05/01/2026 | $2.66 | $2.71 (1.88%) | $2.77 | $2.66 | 426.40 K | $255.57 M |
| 04/30/2026 | $2.62 | $2.66 (1.53%) | $2.68 | $2.56 | 345.23 K | $250.85 M |
| 04/29/2026 | $2.71 | $2.60 (-4.06%) | $2.76 | $2.54 | 727.74 K | $245.19 M |
| 04/28/2026 | $2.89 | $2.73 (-5.54%) | $2.90 | $2.67 | 817.80 K | $257.45 M |
| 04/27/2026 | $3.08 | $2.92 (-5.19%) | $3.13 | $2.88 | 946.84 K | $275.37 M |
| 04/24/2026 | $3.00 | $3.10 (3.33%) | $3.24 | $2.95 | 1.25 M | $292.34 M |
| 04/23/2026 | $2.81 | $2.92 (3.91%) | $2.99 | $2.79 | 582.05 K | $275.37 M |
| 04/22/2026 | $2.87 | $2.83 (-1.39%) | $2.90 | $2.80 | 302.96 K | $266.88 M |
| 04/21/2026 | $2.91 | $2.84 (-2.41%) | $2.91 | $2.77 | 278.40 K | $267.82 M |
| 04/20/2026 | $2.82 | $2.88 (2.13%) | $2.90 | $2.81 | 274.65 K | $271.60 M |
| 04/17/2026 | $2.91 | $2.82 (-3.09%) | $2.92 | $2.77 | 660.37 K | $265.94 M |
| 04/16/2026 | $2.84 | $2.89 (1.76%) | $2.91 | $2.82 | 480.05 K | $272.54 M |
| 04/15/2026 | $2.87 | $2.89 (0.7%) | $2.94 | $2.72 | 672.75 K | $272.54 M |
| 04/14/2026 | $2.80 | $2.88 (2.86%) | $2.94 | $2.78 | 885.12 K | $271.60 M |
| 04/13/2026 | $2.52 | $2.76 (9.52%) | $2.78 | $2.50 | 678.35 K | $260.28 M |
| 04/10/2026 | $2.48 | $2.58 (4.03%) | $2.65 | $2.41 | 765.70 K | $243.31 M |
| 04/09/2026 | $2.31 | $2.48 (7.36%) | $2.49 | $2.28 | 437.02 K | $233.88 M |
| 04/08/2026 | $2.42 | $2.29 (-5.37%) | $2.45 | $2.28 | 294.59 K | $215.96 M |
| 04/07/2026 | $2.19 | $2.32 (5.94%) | $2.35 | $2.19 | 487.00 K | $218.79 M |
| 04/06/2026 | $2.18 | $2.18 (0%) | $2.30 | $2.17 | 379.56 K | $205.58 M |
| 04/02/2026 | $2.20 | $2.26 (2.73%) | $2.28 | $2.19 | 205.71 K | $213.13 M |
| 04/01/2026 | $2.13 | $2.20 (3.29%) | $2.28 | $2.13 | 217.17 K | $207.47 M |
| 03/31/2026 | $1.99 | $2.13 (7.04%) | $2.15 | $1.99 | 266.75 K | $200.87 M |
| 03/30/2026 | $2.03 | $1.99 (-1.97%) | $2.06 | $1.98 | 189.81 K | $187.67 M |
| 03/27/2026 | $2.04 | $2.04 (0%) | $2.09 | $2.01 | 141.85 K | $192.38 M |
| 03/26/2026 | $2.02 | $2.06 (1.98%) | $2.12 | $2.02 | 128.34 K | $194.27 M |
| 03/25/2026 | $2.09 | $2.06 (-1.44%) | $2.17 | $2.06 | 120.69 K | $194.27 M |
| 03/24/2026 | $2.07 | $2.07 (0%) | $2.12 | $2.05 | 137.36 K | $195.21 M |
| 03/23/2026 | $2.13 | $2.09 (-1.88%) | $2.15 | $2.07 | 230.14 K | $197.10 M |
| 03/20/2026 | $2.11 | $2.09 (-0.95%) | $2.17 | $2.08 | 194.20 K | $197.10 M |
| 03/19/2026 | $2.13 | $2.11 (-0.94%) | $2.15 | $2.09 | 184.63 K | $198.98 M |
| 03/18/2026 | $2.28 | $2.17 (-4.82%) | $2.28 | $2.13 | 265.33 K | $204.64 M |
| 03/17/2026 | $2.25 | $2.27 (0.89%) | $2.34 | $2.25 | 181.85 K | $214.07 M |
| 03/16/2026 | $2.29 | $2.27 (-0.87%) | $2.33 | $2.21 | 398.92 K | $214.07 M |
| 03/13/2026 | $2.22 | $2.24 (0.9%) | $2.35 | $2.22 | 307.70 K | $211.24 M |
| 03/12/2026 | $2.21 | $2.21 (0%) | $2.26 | $2.16 | 301.90 K | $208.41 M |
| 03/11/2026 | $2.19 | $2.28 (4.11%) | $2.32 | $2.19 | 429.16 K | $215.01 M |
| 03/10/2026 | $2.14 | $2.24 (4.67%) | $2.24 | $2.11 | 372.20 K | $211.24 M |
| 03/09/2026 | $2.05 | $2.15 (4.88%) | $2.16 | $2.03 | 234.82 K | $202.75 M |
| 03/06/2026 | $2.00 | $2.08 (4%) | $2.16 | $2.00 | 190.70 K | $196.15 M |
| 03/05/2026 | $2.13 | $2.05 (-3.76%) | $2.13 | $2.01 | 206.40 K | $193.32 M |
| 03/04/2026 | $2.02 | $2.14 (5.94%) | $2.18 | $2.02 | 266.63 K | $201.81 M |
| 03/03/2026 | $2.23 | $2.00 (-10.31%) | $2.31 | $1.98 | 524.13 K | $188.61 M |
| 03/02/2026 | $1.90 | $2.25 (18.42%) | $2.30 | $1.89 | 2.12 M | $212.19 M |
| 02/27/2026 | $1.78 | $1.81 (1.69%) | $1.90 | $1.74 | 334.24 K | $169.30 M |
| 02/26/2026 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.72 | 97.80 K | $167.43 M |
| 02/25/2026 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.74 | 103.30 K | $164.63 M |
| 02/24/2026 | $1.71 | $1.77 (3.51%) | $1.81 | $1.69 | 202.40 K | $165.56 M |
| 02/23/2026 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.67 | 160.81 K | $159.95 M |
| 02/20/2026 | $1.76 | $1.74 (-1.14%) | $1.81 | $1.74 | 150.40 K | $162.76 M |
| 02/19/2026 | $1.68 | $1.79 (6.55%) | $1.80 | $1.66 | 239.00 K | $167.43 M |
| 02/18/2026 | $1.68 | $1.70 (1.19%) | $1.73 | $1.66 | 185.70 K | $159.02 M |
| 02/17/2026 | $1.65 | $1.68 (1.82%) | $1.71 | $1.63 | 132.90 K | $157.14 M |
| 02/13/2026 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.64 | 129.72 K | $154.34 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.
