Compugen Ltd. (CGEN)
NASDAQ: CGEN
· Real-Time Price · USD
1.63
-0.13 (-7.39%)
At close: Oct 03, 2025, 3:59 PM
1.65
1.23%
After-hours: Oct 03, 2025, 07:40 PM EDT
CGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.76 | 1.82 | 1.63 | 1.63 | 1.63 | -7.39% | 687,604 |
| Oct 2, 2025 | 1.62 | 1.81 | 1.61 | 1.76 | 1.76 | 10.00% | 892,616 |
| Oct 1, 2025 | 1.46 | 1.64 | 1.46 | 1.60 | 1.60 | 8.84% | 761,020 |
| Sep 30, 2025 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 2.08% | 313,430 |
| Sep 29, 2025 | 1.41 | 1.45 | 1.38 | 1.44 | 1.44 | 4.35% | 235,050 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 0.00% | 88,500 |
| Sep 25, 2025 | 1.39 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 131,000 |
| Sep 24, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 226,083 |
| 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 |
Page 1 of 136