Compugen Ltd. CGEN
NASDAQ · United States · Health Technology
$2.31-0.03 (-1.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.31 | -1.28% | $2.34 | $2.38 | $2.31 | 113.90K |
| 2026-10-01 | $2.34 | -1.68% | $2.39 | $2.44 | $2.33 | 173.30K |
| 2026-09-30 | $2.38 | +1.28% | $2.35 | $2.41 | $2.35 | 118.20K |
| 2026-09-29 | $2.35 | +0.86% | $2.32 | $2.35 | $2.30 | 117.10K |
| 2026-09-28 | $2.33 | -2.10% | $2.34 | $2.35 | $2.32 | 94.10K |
| 2026-09-25 | $2.38 | +0.42% | $2.40 | $2.42 | $2.35 | 77.70K |
| 2026-09-24 | $2.37 | +1.28% | $2.34 | $2.38 | $2.33 | 111.40K |
| 2026-09-23 | $2.34 | -6.02% | $2.45 | $2.47 | $2.31 | 288.20K |
| 2026-09-22 | $2.49 | +2.05% | $2.46 | $2.50 | $2.41 | 231.00K |
| 2026-09-21 | $2.44 | -2.01% | $2.45 | $2.50 | $2.42 | 217.40K |
| 2026-09-18 | $2.49 | +1.22% | $2.47 | $2.49 | $2.45 | 127.60K |
| 2026-09-17 | $2.46 | +2.07% | $2.42 | $2.47 | $2.42 | 122.30K |
| 2026-09-16 | $2.41 | 0.00% | $2.41 | $2.47 | $2.40 | 117.60K |
| 2026-09-15 | $2.41 | -2.82% | $2.49 | $2.49 | $2.37 | 330.80K |
| 2026-09-14 | $2.48 | +0.40% | $2.42 | $2.54 | $2.42 | 144.50K |
| 2026-09-11 | $2.47 | +0.41% | $2.47 | $2.50 | $2.43 | 162.20K |
| 2026-09-10 | $2.46 | -0.81% | $2.48 | $2.51 | $2.44 | 207.00K |
| 2026-09-09 | $2.48 | -3.12% | $2.55 | $2.55 | $2.46 | 293.80K |
| 2026-09-08 | $2.56 | -1.16% | $2.55 | $2.63 | $2.55 | 192.80K |
| 2026-09-04 | $2.59 | +1.17% | $2.54 | $2.61 | $2.54 | 199.70K |
| 2026-09-03 | $2.56 | -2.66% | $2.64 | $2.66 | $2.54 | 163.60K |
| 2026-09-02 | $2.63 | +1.54% | $2.56 | $2.63 | $2.56 | 127.70K |
| 2026-09-01 | $2.59 | +1.17% | $2.56 | $2.60 | $2.53 | 168.90K |
| 2026-08-31 | $2.56 | -1.54% | $2.63 | $2.63 | $2.52 | 175.10K |
| 2026-08-28 | $2.60 | -5.80% | $2.72 | $2.72 | $2.58 | 228.80K |
| 2026-08-27 | $2.76 | -2.82% | $2.86 | $2.86 | $2.72 | 301.30K |
| 2026-08-26 | $2.84 | -1.05% | $2.83 | $2.94 | $2.80 | 666.20K |
| 2026-08-25 | $2.87 | +10.81% | $2.60 | $2.91 | $2.59 | 799.30K |
| 2026-08-24 | $2.59 | -1.15% | $2.58 | $2.61 | $2.49 | 218.40K |
| 2026-08-21 | $2.62 | -1.13% | $2.64 | $2.77 | $2.61 | 447.20K |
| 2026-08-20 | $2.65 | +8.61% | $2.54 | $2.68 | $2.47 | 993.80K |
| 2026-08-19 | $2.44 | +2.52% | $2.36 | $2.48 | $2.36 | 212.70K |
| 2026-08-18 | $2.38 | +1.28% | $2.33 | $2.39 | $2.30 | 98.00K |
| 2026-08-17 | $2.35 | -2.49% | $2.38 | $2.40 | $2.33 | 201.40K |
| 2026-08-14 | $2.41 | 0.00% | $2.40 | $2.43 | $2.36 | 191.20K |
| 2026-08-13 | $2.41 | -3.60% | $2.50 | $2.50 | $2.39 | 280.00K |
| 2026-08-12 | $2.50 | +4.17% | $2.44 | $2.50 | $2.42 | 446.90K |
| 2026-08-11 | $2.40 | +2.56% | $2.36 | $2.46 | $2.34 | 297.20K |
| 2026-08-10 | $2.34 | -2.90% | $2.35 | $2.41 | $2.31 | 231.40K |
| 2026-08-07 | $2.41 | +4.78% | $2.32 | $2.43 | $2.32 | 276.20K |
| 2026-08-06 | $2.30 | +0.88% | $2.31 | $2.36 | $2.28 | 207.10K |
| 2026-08-05 | $2.28 | -4.20% | $2.35 | $2.37 | $2.26 | 238.90K |
| 2026-08-04 | $2.38 | 0.00% | $2.36 | $2.45 | $2.33 | 345.30K |
| 2026-08-03 | $2.38 | +1.28% | $2.34 | $2.39 | $2.17 | 592.80K |
| 2026-07-31 | $2.35 | +0.43% | $2.32 | $2.38 | $2.25 | 350.20K |
| 2026-07-30 | $2.34 | +4.46% | $2.26 | $2.35 | $2.24 | 164.80K |
| 2026-07-29 | $2.24 | -0.88% | $2.28 | $2.31 | $2.22 | 198.30K |
| 2026-07-28 | $2.26 | -5.04% | $2.38 | $2.38 | $2.24 | 179.00K |
| 2026-07-27 | $2.38 | +4.39% | $2.34 | $2.39 | $2.28 | 103.60K |
| 2026-07-24 | $2.28 | -2.56% | $2.38 | $2.38 | $2.26 | 200.10K |
| 2026-07-23 | $2.34 | -3.31% | $2.39 | $2.40 | $2.33 | 174.50K |
| 2026-07-22 | $2.42 | -2.81% | $2.45 | $2.51 | $2.39 | 184.30K |
| 2026-07-21 | $2.49 | +6.41% | $2.35 | $2.52 | $2.34 | 255.20K |
| 2026-07-20 | $2.34 | -1.27% | $2.36 | $2.39 | $2.32 | 262.60K |
| 2026-07-17 | $2.37 | +1.72% | $2.30 | $2.38 | $2.27 | 154.80K |
| 2026-07-16 | $2.33 | -1.27% | $2.43 | $2.43 | $2.30 | 398.30K |
| 2026-07-15 | $2.36 | +2.61% | $2.39 | $2.43 | $2.33 | 207.10K |
| 2026-07-14 | $2.30 | 0.00% | $2.31 | $2.32 | $2.22 | 141.90K |
| 2026-07-13 | $2.30 | -3.77% | $2.36 | $2.38 | $2.29 | 234.60K |
| 2026-07-10 | $2.39 | -3.24% | $2.48 | $2.48 | $2.37 | 158.80K |
| 2026-07-09 | $2.47 | +2.49% | $2.47 | $2.56 | $2.44 | 427.60K |
| 2026-07-08 | $2.41 | +0.84% | $2.39 | $2.44 | $2.34 | 370.70K |
| 2026-07-07 | $2.39 | +1.27% | $2.34 | $2.41 | $2.31 | 220.70K |
| 2026-07-06 | $2.36 | +3.51% | $2.32 | $2.38 | $2.29 | 330.90K |
| 2026-07-02 | $2.28 | +7.04% | $2.12 | $2.30 | $2.12 | 494.90K |
| 2026-07-01 | $2.13 | -0.47% | $2.17 | $2.18 | $2.11 | 173.40K |
| 2026-06-30 | $2.14 | -0.93% | $2.15 | $2.19 | $2.13 | 286.20K |
| 2026-06-29 | $2.16 | +3.35% | $2.09 | $2.17 | $2.09 | 257.10K |
| 2026-06-26 | $2.09 | +3.47% | $2.03 | $2.10 | $2.01 | 293.50K |
| 2026-06-25 | $2.02 | +0.50% | $2.05 | $2.07 | $2.02 | 236.00K |
| 2026-06-24 | $2.01 | -0.50% | $2.03 | $2.04 | $1.99 | 162.00K |
| 2026-06-23 | $2.02 | -2.42% | $2.03 | $2.10 | $2.00 | 268.90K |
| 2026-06-22 | $2.07 | +2.99% | $2.02 | $2.10 | $2.02 | 234.90K |
| 2026-06-18 | $2.01 | +1.01% | $2.05 | $2.08 | $1.96 | 503.80K |
| 2026-06-17 | $1.99 | -1.97% | $2.01 | $2.07 | $1.98 | 275.70K |
| 2026-06-16 | $2.03 | +0.50% | $2.02 | $2.04 | $1.97 | 346.00K |
| 2026-06-15 | $2.02 | -0.98% | $2.04 | $2.09 | $2.01 | 288.50K |
| 2026-06-12 | $2.04 | 0.00% | $2.05 | $2.12 | $2.00 | 207.00K |
| 2026-06-11 | $2.04 | +4.08% | $1.98 | $2.06 | $1.96 | 359.20K |
| 2026-06-10 | $1.96 | -2.97% | $2.02 | $2.04 | $1.95 | 352.70K |
| 2026-06-09 | $2.02 | -0.98% | $2.09 | $2.09 | $1.95 | 462.80K |
| 2026-06-08 | $2.04 | -2.86% | $2.12 | $2.14 | $2.03 | 458.90K |
| 2026-06-05 | $2.10 | -5.41% | $2.19 | $2.20 | $2.07 | 242.40K |
| 2026-06-04 | $2.22 | +1.37% | $2.20 | $2.26 | $2.20 | 574.90K |
| 2026-06-03 | $2.19 | -3.10% | $2.24 | $2.24 | $2.12 | 807.80K |
| 2026-06-02 | $2.26 | -8.13% | $2.43 | $2.43 | $2.23 | 1.12M |
| 2026-06-01 | $2.46 | -6.46% | $2.61 | $2.61 | $2.43 | 738.20K |
| 2026-05-29 | $2.63 | -5.40% | $2.77 | $2.77 | $2.63 | 373.90K |
| 2026-05-28 | $2.78 | +0.72% | $2.80 | $2.83 | $2.73 | 545.60K |
| 2026-05-27 | $2.76 | +4.15% | $2.72 | $2.78 | $2.66 | 365.30K |