Compugen Ltd. (CGEN)
NASDAQ: CGEN
· Real-Time Price · USD
1.44
-0.01 (-0.69%)
At close: Aug 15, 2025, 1:25 PM
CGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -2.03% | 97,046 |
| Aug 13, 2025 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 179,903 |
| Aug 12, 2025 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | -2.00% | 288,901 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | 0.00% | 239,110 |
| Aug 8, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 4.17% | 184,834 |
| Aug 7, 2025 | 1.49 | 1.52 | 1.44 | 1.44 | 1.44 | -1.37% | 381,800 |
| Aug 6, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | 0.00% | 129,119 |
| Aug 5, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | 0.00% | 79,500 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 184,109 |
| Aug 1, 2025 | 1.46 | 1.49 | 1.35 | 1.48 | 1.48 | 2.07% | 282,900 |
| Jul 31, 2025 | 1.47 | 1.51 | 1.45 | 1.45 | 1.45 | 0.69% | 186,400 |
| Jul 30, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 185,630 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 204,938 |
| Jul 28, 2025 | 1.53 | 1.55 | 1.46 | 1.51 | 1.51 | -1.31% | 336,500 |
| Jul 25, 2025 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 219,799 |
| Jul 24, 2025 | 1.57 | 1.64 | 1.54 | 1.54 | 1.54 | -1.91% | 431,200 |
| Jul 23, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 172,897 |
| Jul 22, 2025 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 167,900 |
| Jul 21, 2025 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | -1.95% | 268,771 |
| Jul 18, 2025 | 1.60 | 1.64 | 1.53 | 1.54 | 1.54 | -3.14% | 256,257 |