NASDAQ : CGEN
Compugen Ltd. — Price history
Healthcare · Biotechnology · Israel
Last price 1.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 187.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Compugen Ltd. (CGEN) closed at 1.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.02 | 2.02 | 1.92 | 1.98 | 255,458 | -2.94% |
| 2026-10-29 | 2.02 | 2.07 | 2 | 2.04 | 142,900 | +1.49% |
| 2026-10-28 | 1.96 | 2.01 | 1.96 | 2.01 | 149,268 | +2.03% |
| 2026-10-27 | 1.92 | 1.97 | 1.88 | 1.97 | 131,408 | +5.07% |
| 2026-10-26 | 1.95 | 1.975 | 1.87 | 1.875 | 334,469 | -3.35% |
| 2026-10-23 | 1.97 | 1.97 | 1.89 | 1.94 | 148,020 | -1.02% |
| 2026-10-22 | 2.11 | 2.14 | 1.92 | 1.96 | 285,545 | -7.55% |
| 2026-10-21 | 2.15 | 2.2 | 2.105 | 2.12 | 186,969 | -0.93% |
| 2026-10-20 | 1.96 | 2.18 | 1.96 | 2.14 | 923,298 | +8.63% |
| 2026-10-19 | 1.97 | 1.995 | 1.95 | 1.97 | 159,251 | +0.51% |
| 2026-10-16 | 2.08 | 2.09 | 1.93 | 1.96 | 173,435 | -5.77% |
| 2026-10-15 | 2.02 | 2.13 | 2.02 | 2.08 | 200,141 | +4.00% |
| 2026-10-14 | 2.01 | 2.02 | 1.95 | 2 | 378,142 | +1.01% |
| 2026-10-13 | 2.09 | 2.09 | 1.96 | 1.98 | 223,637 | -4.35% |
| 2026-10-12 | 2.13 | 2.13 | 2.07 | 2.07 | 86,472 | -2.82% |
| 2026-10-09 | 2.13 | 2.13 | 2.08 | 2.13 | 123,363 | +0.47% |
| 2026-10-08 | 2.14 | 2.16 | 2.04 | 2.12 | 243,151 | -1.40% |
| 2026-10-07 | 2.22 | 2.225 | 2.13 | 2.15 | 201,813 | -3.15% |
| 2026-10-06 | 2.32 | 2.331 | 2.205 | 2.22 | 265,380 | -3.90% |
| 2026-10-05 | 2.3 | 2.32 | 2.25 | 2.31 | 198,865 | +0.00% |
| 2026-10-02 | 2.34 | 2.38 | 2.305 | 2.31 | 113,986 | -1.28% |
| 2026-10-01 | 2.39 | 2.435 | 2.33 | 2.34 | 173,346 | -1.68% |
| 2026-09-30 | 2.35 | 2.41 | 2.345 | 2.38 | 118,236 | +1.28% |
| 2026-09-29 | 2.32 | 2.35 | 2.3 | 2.35 | 117,182 | +0.86% |
| 2026-09-28 | 2.34 | 2.345 | 2.315 | 2.33 | 94,071 | -2.10% |
| 2026-09-25 | 2.4 | 2.42 | 2.345 | 2.38 | 77,756 | +0.42% |
| 2026-09-24 | 2.34 | 2.375 | 2.325 | 2.37 | 111,364 | +1.28% |
| 2026-09-23 | 2.45 | 2.47 | 2.305 | 2.34 | 288,332 | -6.02% |
| 2026-09-22 | 2.46 | 2.495 | 2.405 | 2.49 | 230,978 | +2.26% |
| 2026-09-21 | 2.45 | 2.495 | 2.42 | 2.435 | 217,393 | -2.21% |
| 2026-09-18 | 2.47 | 2.49 | 2.45 | 2.49 | 128,001 | +1.22% |
| 2026-09-17 | 2.42 | 2.47 | 2.42 | 2.46 | 122,757 | +2.07% |
| 2026-09-16 | 2.41 | 2.47 | 2.4 | 2.41 | 117,641 | +0.00% |
| 2026-09-15 | 2.49 | 2.49 | 2.37 | 2.41 | 330,761 | -2.82% |
| 2026-09-14 | 2.42 | 2.54 | 2.42 | 2.48 | 144,471 | +0.40% |
| 2026-09-11 | 2.47 | 2.496 | 2.43 | 2.47 | 162,163 | +0.41% |
| 2026-09-10 | 2.48 | 2.51 | 2.44 | 2.46 | 206,983 | -0.81% |
| 2026-09-09 | 2.55 | 2.55 | 2.46 | 2.48 | 293,782 | -3.13% |
| 2026-09-08 | 2.55 | 2.625 | 2.55 | 2.56 | 192,901 | -1.16% |
| 2026-09-04 | 2.54 | 2.61 | 2.54 | 2.59 | 199,695 | +1.37% |
| 2026-09-03 | 2.64 | 2.66 | 2.535 | 2.555 | 163,617 | -2.85% |
| 2026-09-02 | 2.56 | 2.63 | 2.555 | 2.63 | 127,918 | +1.54% |
| 2026-09-01 | 2.56 | 2.6 | 2.53 | 2.59 | 168,925 | +1.17% |
| 2026-08-31 | 2.63 | 2.63 | 2.52 | 2.56 | 175,117 | -1.54% |
| 2026-08-28 | 2.72 | 2.72 | 2.58 | 2.6 | 228,794 | -5.80% |
| 2026-08-27 | 2.86 | 2.86 | 2.72 | 2.76 | 301,266 | -2.82% |
| 2026-08-26 | 2.83 | 2.935 | 2.8 | 2.84 | 667,034 | -1.05% |
| 2026-08-25 | 2.6 | 2.91 | 2.59 | 2.87 | 799,789 | +10.81% |
| 2026-08-24 | 2.58 | 2.605 | 2.49 | 2.59 | 218,360 | -0.96% |
| 2026-08-21 | 2.64 | 2.77 | 2.61 | 2.615 | 447,161 | -1.32% |
| 2026-08-20 | 2.54 | 2.68 | 2.47 | 2.65 | 993,918 | +8.61% |
| 2026-08-19 | 2.36 | 2.48 | 2.36 | 2.44 | 212,891 | +2.52% |
| 2026-08-18 | 2.33 | 2.39 | 2.3 | 2.38 | 98,185 | +1.28% |
| 2026-08-17 | 2.38 | 2.4 | 2.33 | 2.35 | 201,486 | -2.49% |
| 2026-08-14 | 2.4 | 2.43 | 2.355 | 2.41 | 191,226 | +0.00% |
| 2026-08-13 | 2.5 | 2.5 | 2.39 | 2.41 | 280,003 | -3.60% |
| 2026-08-12 | 2.44 | 2.5 | 2.415 | 2.5 | 447,014 | +4.17% |
| 2026-08-11 | 2.36 | 2.455 | 2.338 | 2.4 | 297,200 | +2.56% |
| 2026-08-10 | 2.35 | 2.41 | 2.31 | 2.34 | 231,428 | -2.90% |
| 2026-08-07 | 2.32 | 2.43 | 2.315 | 2.41 | 276,177 | +4.78% |
| 2026-08-06 | 2.31 | 2.36 | 2.28 | 2.3 | 207,067 | +0.88% |
| 2026-08-05 | 2.35 | 2.37 | 2.265 | 2.28 | 238,879 | -4.20% |
| 2026-08-04 | 2.36 | 2.445 | 2.325 | 2.38 | 345,347 | +0.00% |
| 2026-08-03 | 2.34 | 2.385 | 2.17 | 2.38 | 592,869 | +1.28% |
| 2026-07-31 | 2.32 | 2.375 | 2.245 | 2.35 | 350,225 | +0.64% |
| 2026-07-30 | 2.26 | 2.35 | 2.24 | 2.335 | 165,032 | +4.24% |
| 2026-07-29 | 2.28 | 2.31 | 2.22 | 2.24 | 198,382 | -0.88% |
| 2026-07-28 | 2.38 | 2.38 | 2.24 | 2.26 | 179,048 | -5.04% |
| 2026-07-27 | 2.34 | 2.385 | 2.284 | 2.38 | 103,763 | +4.39% |
| 2026-07-24 | 2.38 | 2.38 | 2.26 | 2.28 | 200,167 | -2.56% |
| 2026-07-23 | 2.39 | 2.4 | 2.325 | 2.34 | 174,536 | -3.31% |
| 2026-07-22 | 2.45 | 2.51 | 2.39 | 2.42 | 184,414 | -2.81% |
| 2026-07-21 | 2.35 | 2.52 | 2.34 | 2.49 | 255,327 | +6.41% |
| 2026-07-20 | 2.36 | 2.385 | 2.32 | 2.34 | 262,650 | -1.27% |
| 2026-07-17 | 2.3 | 2.38 | 2.27 | 2.37 | 154,849 | +1.72% |
| 2026-07-16 | 2.43 | 2.43 | 2.295 | 2.33 | 398,324 | -1.27% |
| 2026-07-15 | 2.39 | 2.433 | 2.325 | 2.36 | 207,141 | +2.61% |
| 2026-07-14 | 2.31 | 2.32 | 2.22 | 2.3 | 142,019 | +0.00% |
| 2026-07-13 | 2.36 | 2.38 | 2.29 | 2.3 | 234,688 | -3.77% |
| 2026-07-10 | 2.48 | 2.48 | 2.37 | 2.39 | 158,767 | -3.24% |
| 2026-07-09 | 2.47 | 2.56 | 2.44 | 2.47 | 427,749 | +2.49% |
| 2026-07-08 | 2.39 | 2.44 | 2.34 | 2.41 | 370,673 | +0.84% |
| 2026-07-07 | 2.34 | 2.41 | 2.31 | 2.39 | 220,946 | +1.27% |
| 2026-07-06 | 2.32 | 2.379 | 2.29 | 2.36 | 331,204 | +3.51% |
| 2026-07-02 | 2.12 | 2.295 | 2.12 | 2.28 | 495,002 | +7.04% |
| 2026-07-01 | 2.17 | 2.18 | 2.105 | 2.13 | 173,439 | -0.47% |
| 2026-06-30 | 2.15 | 2.185 | 2.125 | 2.14 | 286,230 | -0.93% |
| 2026-06-29 | 2.09 | 2.17 | 2.09 | 2.16 | 257,137 | +3.35% |
| 2026-06-26 | 2.03 | 2.1 | 2.01 | 2.09 | 293,512 | +3.47% |
| 2026-06-25 | 2.05 | 2.065 | 2.02 | 2.02 | 236,051 | +0.50% |
| 2026-06-24 | 2.03 | 2.036 | 1.99 | 2.01 | 161,956 | -0.50% |
| 2026-06-23 | 2.03 | 2.098 | 2 | 2.02 | 268,881 | -2.42% |
| 2026-06-22 | 2.02 | 2.095 | 2.02 | 2.07 | 235,134 | +2.99% |
| 2026-06-18 | 2.05 | 2.08 | 1.96 | 2.01 | 503,834 | +1.01% |
| 2026-06-17 | 2.01 | 2.068 | 1.98 | 1.99 | 275,729 | -1.97% |
| 2026-06-16 | 2.02 | 2.04 | 1.97 | 2.03 | 346,043 | +0.50% |
| 2026-06-15 | 2.04 | 2.09 | 2.005 | 2.02 | 288,554 | -0.98% |
| 2026-06-12 | 2.05 | 2.12 | 1.995 | 2.04 | 206,978 | +0.00% |
| 2026-06-11 | 1.98 | 2.06 | 1.96 | 2.04 | 359,262 | +4.08% |
| 2026-06-10 | 2.02 | 2.04 | 1.95 | 1.96 | 352,744 | -2.97% |
| 2026-06-09 | 2.09 | 2.09 | 1.95 | 2.02 | 462,765 | -0.98% |
| 2026-06-08 | 2.12 | 2.14 | 2.025 | 2.04 | 458,936 | -2.86% |
| 2026-06-05 | 2.19 | 2.2 | 2.07 | 2.1 | 242,581 | -5.41% |
| 2026-06-04 | 2.2 | 2.26 | 2.2 | 2.22 | 574,906 | +1.37% |
| 2026-06-03 | 2.24 | 2.24 | 2.12 | 2.19 | 807,881 | -3.10% |
| 2026-06-02 | 2.43 | 2.431 | 2.225 | 2.26 | 1,117,496 | -8.13% |
| 2026-06-01 | 2.61 | 2.61 | 2.43 | 2.46 | 738,369 | -6.46% |
| 2026-05-29 | 2.77 | 2.77 | 2.63 | 2.63 | 373,865 | -5.40% |
| 2026-05-28 | 2.8 | 2.83 | 2.73 | 2.78 | 545,649 | +0.72% |
| 2026-05-27 | 2.72 | 2.78 | 2.655 | 2.76 | 366,539 | +4.15% |
| 2026-05-26 | 2.8 | 2.8 | 2.65 | 2.65 | 418,078 | -5.36% |
| 2026-05-22 | 2.64 | 2.92 | 2.64 | 2.8 | 580,142 | +7.28% |
| 2026-05-21 | 2.69 | 2.705 | 2.535 | 2.61 | 541,388 | -3.51% |
| 2026-05-20 | 2.73 | 2.78 | 2.7 | 2.705 | 265,467 | -0.92% |
| 2026-05-19 | 2.75 | 2.9 | 2.57 | 2.73 | 956,048 | -4.55% |
| 2026-05-18 | 2.84 | 3.015 | 2.69 | 2.86 | 1,704,134 | +4.00% |
| 2026-05-15 | 2.95 | 2.95 | 2.72 | 2.75 | 834,219 | -9.24% |
| 2026-05-14 | 2.89 | 3.05 | 2.82 | 3.03 | 772,907 | +6.32% |
| 2026-05-13 | 2.82 | 2.85 | 2.805 | 2.85 | 131,937 | +0.71% |
| 2026-05-12 | 2.79 | 2.845 | 2.7 | 2.83 | 323,922 | -1.39% |