5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
-5.70%
3 MONTH PERFORMANCE
-23.21%
6 MONTH PERFORMANCE
+21.47%
YEAR-TO-DATE PERFORMANCE
+40.52%
1 YEAR PERFORMANCE
+48.28%
Compugen Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $2.34 | $2.39 (2.14%) | $2.41 | $2.31 | 220.95 K | $225.99 M |
| 07/06/2026 | $2.32 | $2.36 (1.72%) | $2.38 | $2.29 | 331.20 K | $223.15 M |
| 07/02/2026 | $2.12 | $2.28 (7.55%) | $2.30 | $2.12 | 495.00 K | $215.59 M |
| 07/01/2026 | $2.17 | $2.13 (-1.84%) | $2.18 | $2.11 | 173.44 K | $201.40 M |
| 06/30/2026 | $2.15 | $2.14 (-0.47%) | $2.19 | $2.13 | 286.23 K | $202.35 M |
| 06/29/2026 | $2.09 | $2.16 (3.35%) | $2.17 | $2.09 | 257.14 K | $204.24 M |
| 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 |
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.
