Compugen Ltd. (CGEN) Historical Stock Price Data | Complete Trading History - Stocknear

Compugen Ltd.

NASDAQ: CGEN · Real-Time Price · USD
1.38
-0.02 (-1.43%)
At close: Sep 25, 2025, 3:59 PM
1.37
-0.72%
After-hours: Sep 25, 2025, 04:36 PM EDT

CGEN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 1.44 1.45 1.39 1.40 1.40 -2.10% 224,019
Sep 23, 2025 1.38 1.49 1.38 1.43 1.43 0.00% 286,004
Sep 22, 2025 1.34 1.47 1.30 1.43 1.43 7.52% 670,600
Sep 19, 2025 1.35 1.37 1.32 1.33 1.33 -0.75% 258,300
Sep 18, 2025 1.36 1.39 1.34 1.34 1.34 -1.47% 288,216
Sep 17, 2025 1.38 1.39 1.34 1.36 1.36 -1.45% 137,744
Sep 16, 2025 1.40 1.40 1.33 1.38 1.38 0.00% 322,627
Sep 15, 2025 1.35 1.40 1.32 1.38 1.38 2.99% 465,205
Sep 12, 2025 1.36 1.40 1.33 1.34 1.34 -4.29% 632,500
Sep 11, 2025 1.40 1.40 1.36 1.40 1.40 0.00% 299,266
Sep 10, 2025 1.43 1.43 1.38 1.40 1.40 -2.10% 271,533
Sep 9, 2025 1.44 1.46 1.40 1.43 1.43 -1.38% 233,605
Sep 8, 2025 1.42 1.47 1.42 1.45 1.45 1.40% 191,711
Sep 5, 2025 1.40 1.45 1.40 1.43 1.43 1.42% 174,913
Sep 4, 2025 1.42 1.45 1.39 1.41 1.41 -0.70% 269,300
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