Compugen Ltd. (CGEN) NASDAQ

Currency In USD

CGEN Historical Return

If you invested $1000 in Compugen Ltd. (CGEN) 10 years ago, it would be worth $375.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $402.31, while $1000 invested 1 year ago would be worth $1,803.45. This corresponds to total returns of -62.43%, -59.77%, 80.34%, respectively, with annualized returns of -9.32%, -16.65%, 80.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CGEN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.64	2.62	2.62	2.77	2.61	447,159
August 20, 2026	2.54	2.65	2.65	2.68	2.47	993,679
August 19, 2026	2.36	2.44	2.44	2.47	2.36	0
August 18, 2026	2.33	2.38	2.38	2.39	2.3	98,034
August 17, 2026	2.38	2.35	2.35	2.4	2.33	201,385
August 14, 2026	2.4	2.41	2.41	2.43	2.36	191,226
August 13, 2026	2.41	2.41	2.41	2.41	2.39	0
August 12, 2026	2.44	2.5	2.5	2.5	2.42	0
August 11, 2026	2.36	2.4	2.4	2.46	2.34	0
August 10, 2026	2.35	2.34	2.34	2.41	2.31	231,427
August 07, 2026	2.32	2.41	2.41	2.43	2.32	0
August 06, 2026	2.31	2.3	2.3	2.36	2.28	207,066
August 05, 2026	2.35	2.28	2.28	2.37	2.26	238,853
August 04, 2026	2.36	2.38	2.38	2.44	2.33	345,234
August 03, 2026	2.34	2.38	2.38	2.38	2.17	592,846
July 31, 2026	2.32	2.35	2.35	2.38	2.25	346,055
July 30, 2026	2.26	2.34	2.34	2.35	2.24	164,315
July 29, 2026	2.28	2.24	2.24	2.31	2.22	198,280
July 28, 2026	2.38	2.26	2.26	2.38	2.24	179,048
July 27, 2026	2.34	2.38	2.38	2.38	2.28	103,591
July 24, 2026	2.38	2.28	2.28	2.38	2.26	200,066
July 23, 2026	2.39	2.34	2.34	2.4	2.33	174,534
July 22, 2026	2.45	2.42	2.42	2.51	2.39	184,334
July 21, 2026	2.35	2.49	2.49	2.52	2.34	255,226
July 20, 2026	2.36	2.34	2.34	2.38	2.32	262,575
July 17, 2026	2.3	2.37	2.37	2.38	2.27	154,774
July 16, 2026	2.43	2.33	2.33	2.43	2.3	397,304
July 15, 2026	2.37	2.36	2.36	2.43	2.33	207,106
July 14, 2026	2.31	2.3	2.3	2.32	2.22	141,904
July 13, 2026	2.36	2.3	2.3	2.38	2.29	234,626
July 10, 2026	2.48	2.39	2.39	2.48	2.37	158,767
July 09, 2026	2.47	2.47	2.47	2.56	2.44	427,560
July 08, 2026	2.39	2.41	2.41	2.44	2.34	370,673
July 07, 2026	2.34	2.39	2.39	2.41	2.31	220,693
July 06, 2026	2.32	2.36	2.36	2.38	2.29	330,901
July 02, 2026	2.12	2.28	2.28	2.3	2.12	494,850
July 01, 2026	2.17	2.13	2.13	2.18	2.11	172,433
June 30, 2026	2.15	2.14	2.14	2.19	2.13	286,183
June 29, 2026	2.09	2.16	2.16	2.17	2.09	257,088
June 26, 2026	2.03	2.09	2.09	2.1	2.01	292,512
June 25, 2026	2.05	2.02	2.02	2.07	2.02	234,971
June 24, 2026	2.03	2.01	2.01	2.04	1.99	161,951
June 23, 2026	2.03	2.02	2.02	2.1	2	268,781
June 22, 2026	2.02	2.07	2.07	2.1	2.02	234,695
June 18, 2026	2.05	2.01	2.01	2.08	1.96	503,826
June 17, 2026	2.01	1.99	1.99	2.07	1.98	275,728
June 16, 2026	2.02	2.03	2.03	2.04	1.97	335,905
June 15, 2026	2.04	2.02	2.02	2.09	2.01	288,488
June 12, 2026	2.05	2.04	2.04	2.12	2	206,948
June 11, 2026	1.98	2.04	2.04	2.06	1.96	359,243
June 10, 2026	2.02	1.96	1.96	2.04	1.95	349,744
June 09, 2026	2.09	2.02	2.02	2.09	1.95	462,765
June 08, 2026	2.12	2.04	2.04	2.14	2.03	455,034
June 05, 2026	2.19	2.1	2.1	2.2	2.07	0
June 04, 2026	2.2	2.22	2.22	2.26	2.2	572,116
June 03, 2026	2.24	2.19	2.19	2.24	2.12	807,815
June 02, 2026	2.43	2.26	2.26	2.43	2.23	1.12M
June 01, 2026	2.61	2.46	2.46	2.61	2.43	738,198
May 29, 2026	2.77	2.63	2.63	2.77	2.63	372,597
May 28, 2026	2.8	2.78	2.78	2.83	2.73	526,438