Compugen Ltd. (CGEN)
NASDAQ: CGEN
· Real-Time Price · USD
1.41
0.00 (0.00%)
At close: Sep 05, 2025, 9:37 AM
CGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 269,183 |
| Sep 3, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 113,400 |
| Sep 2, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 174,240 |
| Aug 29, 2025 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 298,100 |
| Aug 28, 2025 | 1.46 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 349,800 |
| Aug 27, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 131,500 |
| Aug 26, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 274,200 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.35 | 1.43 | 1.43 | -1.38% | 329,209 |
| Aug 22, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 1.40% | 150,858 |
| Aug 21, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 62,234 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 101,541 |
| Aug 19, 2025 | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 115,300 |
| Aug 18, 2025 | 1.45 | 1.56 | 1.44 | 1.55 | 1.55 | 8.39% | 476,122 |
| Aug 15, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 118,044 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -2.03% | 97,000 |
| 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 |