Compugen Ltd. (CGEN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.63

south_east

-$0.13 (-7.39%)

Day's range

$1.63

$1.82

5 DAY PERFORMANCE

+1.24%

1 MONTH PERFORMANCE

+0.62%

3 MONTH PERFORMANCE

+13.99%

6 MONTH PERFORMANCE

-4.12%

YEAR-TO-DATE PERFORMANCE

+6.54%

1 YEAR PERFORMANCE

+0.00%

Compugen Ltd. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$1.53	$1.55 (1.31%)	$1.57	$1.47	284.09 K	$144.97 M
12/05/2025	$1.60	$1.51 (-5.63%)	$1.60	$1.51	172.70 K	$141.23 M
12/04/2025	$1.57	$1.61 (2.55%)	$1.61	$1.54	209.60 K	$150.58 M
12/03/2025	$1.51	$1.57 (3.97%)	$1.58	$1.51	114.98 K	$146.84 M
12/02/2025	$1.51	$1.51 (0%)	$1.54	$1.48	244.83 K	$141.23 M
12/01/2025	$1.57	$1.51 (-3.82%)	$1.57	$1.48	403.64 K	$141.23 M
11/28/2025	$1.57	$1.56 (-0.64%)	$1.60	$1.55	132.80 K	$145.90 M
11/26/2025	$1.60	$1.59 (-0.63%)	$1.60	$1.56	205.00 K	$148.71 M
11/25/2025	$1.59	$1.59 (0%)	$1.62	$1.54	197.80 K	$148.71 M
11/24/2025	$1.56	$1.59 (1.92%)	$1.62	$1.54	353.63 K	$148.71 M
11/21/2025	$1.52	$1.53 (0.66%)	$1.58	$1.51	194.31 K	$143.10 M
11/20/2025	$1.61	$1.52 (-5.59%)	$1.66	$1.52	241.67 K	$142.16 M
11/19/2025	$1.61	$1.60 (-0.62%)	$1.66	$1.57	308.90 K	$149.64 M
11/18/2025	$1.57	$1.62 (3.18%)	$1.65	$1.56	269.20 K	$151.51 M
11/17/2025	$1.63	$1.59 (-2.45%)	$1.68	$1.55	612.90 K	$148.71 M
11/14/2025	$1.60	$1.64 (2.5%)	$1.71	$1.59	195.74 K	$153.38 M
11/13/2025	$1.68	$1.65 (-1.79%)	$1.72	$1.62	195.95 K	$154.32 M
11/12/2025	$1.72	$1.68 (-2.33%)	$1.73	$1.66	285.10 K	$157.13 M
11/11/2025	$1.67	$1.72 (2.99%)	$1.74	$1.65	182.36 K	$160.87 M
11/10/2025	$1.65	$1.67 (1.21%)	$1.79	$1.62	371.04 K	$156.19 M
11/07/2025	$1.60	$1.62 (1.25%)	$1.63	$1.54	326.40 K	$151.51 M
11/06/2025	$1.62	$1.64 (1.23%)	$1.65	$1.60	197.15 K	$153.38 M
11/05/2025	$1.63	$1.64 (0.61%)	$1.70	$1.62	267.80 K	$153.38 M
11/04/2025	$1.70	$1.61 (-5.29%)	$1.74	$1.61	447.87 K	$150.58 M
11/03/2025	$1.78	$1.73 (-2.81%)	$1.80	$1.67	427.86 K	$161.80 M
10/31/2025	$1.66	$1.77 (6.63%)	$1.80	$1.61	322.79 K	$165.54 M
10/30/2025	$1.70	$1.65 (-2.94%)	$1.71	$1.63	125.66 K	$154.32 M
10/29/2025	$1.70	$1.65 (-2.94%)	$1.75	$1.63	360.62 K	$154.32 M
10/28/2025	$1.71	$1.71 (0%)	$1.72	$1.66	104.40 K	$159.93 M
10/27/2025	$1.80	$1.71 (-5%)	$1.81	$1.70	221.30 K	$159.93 M
10/24/2025	$1.74	$1.80 (3.45%)	$1.82	$1.69	333.42 K	$168.35 M
10/23/2025	$1.76	$1.67 (-5.11%)	$1.76	$1.64	455.53 K	$156.19 M
10/22/2025	$1.80	$1.74 (-3.33%)	$1.80	$1.63	612.86 K	$162.74 M
10/21/2025	$1.83	$1.76 (-3.83%)	$1.85	$1.72	388.80 K	$164.61 M
10/20/2025	$1.93	$1.84 (-4.66%)	$2.00	$1.82	715.64 K	$172.09 M
10/17/2025	$2.00	$1.88 (-6%)	$2.00	$1.81	678.90 K	$175.83 M
10/16/2025	$2.03	$1.95 (-3.94%)	$2.09	$1.92	808.35 K	$182.38 M
10/15/2025	$2.08	$2.06 (-0.96%)	$2.13	$1.99	925.65 K	$192.67 M
10/14/2025	$2.24	$2.11 (-5.8%)	$2.25	$2.06	1.17 M	$197.34 M
10/13/2025	$1.98	$2.24 (13.13%)	$2.38	$1.93	1.57 M	$209.50 M
10/10/2025	$1.95	$1.85 (-5.13%)	$1.99	$1.85	870.92 K	$173.02 M
10/09/2025	$1.80	$1.92 (6.67%)	$1.92	$1.80	383.41 K	$179.57 M
10/08/2025	$1.75	$1.81 (3.43%)	$1.88	$1.75	410.33 K	$169.28 M
10/07/2025	$1.84	$1.76 (-4.35%)	$1.84	$1.72	263.84 K	$164.61 M
10/06/2025	$1.76	$1.79 (1.7%)	$1.80	$1.65	421.60 K	$167.41 M
10/03/2025	$1.76	$1.63 (-7.39%)	$1.82	$1.63	687.78 K	$152.45 M
10/02/2025	$1.62	$1.76 (8.64%)	$1.81	$1.61	892.62 K	$164.61 M
10/01/2025	$1.46	$1.60 (9.59%)	$1.64	$1.46	761.02 K	$149.64 M
09/30/2025	$1.41	$1.47 (4.26%)	$1.50	$1.40	313.43 K	$137.48 M
09/29/2025	$1.41	$1.44 (2.13%)	$1.45	$1.38	235.05 K	$134.68 M
09/26/2025	$1.40	$1.38 (-1.43%)	$1.40	$1.37	88.50 K	$129.07 M
09/25/2025	$1.39	$1.38 (-0.72%)	$1.47	$1.37	131.00 K	$129.07 M
09/24/2025	$1.44	$1.40 (-2.78%)	$1.45	$1.39	226.08 K	$130.94 M
09/23/2025	$1.38	$1.43 (3.62%)	$1.49	$1.38	286.00 K	$133.74 M
09/22/2025	$1.34	$1.43 (6.72%)	$1.47	$1.30	670.60 K	$133.74 M
09/19/2025	$1.35	$1.33 (-1.48%)	$1.37	$1.32	258.30 K	$124.39 M
09/18/2025	$1.36	$1.34 (-1.47%)	$1.39	$1.34	288.22 K	$125.33 M
09/17/2025	$1.38	$1.36 (-1.45%)	$1.39	$1.34	137.74 K	$127.20 M
09/16/2025	$1.40	$1.38 (-1.43%)	$1.40	$1.33	322.63 K	$129.07 M
09/15/2025	$1.35	$1.38 (2.22%)	$1.40	$1.32	465.21 K	$129.07 M
09/12/2025	$1.36	$1.34 (-1.47%)	$1.40	$1.33	632.50 K	$125.33 M
09/11/2025	$1.40	$1.40 (0%)	$1.40	$1.36	299.27 K	$130.94 M
09/10/2025	$1.43	$1.40 (-2.1%)	$1.43	$1.38	271.53 K	$130.94 M
09/09/2025	$1.44	$1.43 (-0.69%)	$1.46	$1.40	233.61 K	$133.74 M