Compugen Ltd. - CGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	1.59	1.63	1.63	1.7	1.59	322,423
December 09, 2025	1.51	1.65	1.65	1.72	1.51	759,261
December 08, 2025	1.53	1.55	1.55	1.57	1.47	287,609
December 05, 2025	1.6	1.51	1.51	1.6	1.51	172,700
December 04, 2025	1.57	1.61	1.61	1.61	1.54	209,600
December 03, 2025	1.51	1.57	1.57	1.58	1.51	114,976
December 02, 2025	1.51	1.51	1.51	1.54	1.48	244,833
December 01, 2025	1.57	1.51	1.51	1.57	1.48	403,642
November 28, 2025	1.57	1.56	1.56	1.6	1.55	132,800
November 26, 2025	1.6	1.59	1.59	1.6	1.56	205,000
November 25, 2025	1.59	1.59	1.59	1.62	1.54	197,800
November 24, 2025	1.56	1.59	1.59	1.62	1.54	353,631
November 21, 2025	1.52	1.53	1.53	1.58	1.51	194,312
November 20, 2025	1.61	1.52	1.52	1.66	1.52	241,667
November 19, 2025	1.61	1.6	1.6	1.66	1.57	308,880
November 18, 2025	1.57	1.62	1.62	1.65	1.56	269,060
November 17, 2025	1.63	1.59	1.59	1.68	1.55	612,900
November 14, 2025	1.6	1.64	1.64	1.71	1.59	195,600
November 13, 2025	1.68	1.65	1.65	1.72	1.62	195,922
November 12, 2025	1.72	1.68	1.68	1.73	1.66	285,100
November 11, 2025	1.67	1.72	1.72	1.74	1.65	182,300
November 10, 2025	1.65	1.67	1.67	1.79	1.62	371,035
November 07, 2025	1.6	1.62	1.62	1.63	1.54	326,400
November 06, 2025	1.62	1.64	1.64	1.65	1.6	197,149
November 05, 2025	1.63	1.64	1.64	1.7	1.62	267,800
November 04, 2025	1.7	1.61	1.61	1.74	1.61	447,865
November 03, 2025	1.78	1.73	1.73	1.8	1.67	427,856
October 31, 2025	1.66	1.77	1.77	1.8	1.61	322,789
October 30, 2025	1.7	1.65	1.65	1.71	1.63	125,660
October 29, 2025	1.7	1.65	1.65	1.75	1.63	360,623
October 28, 2025	1.71	1.71	1.71	1.72	1.66	104,400
October 27, 2025	1.8	1.71	1.71	1.81	1.7	221,300
October 24, 2025	1.74	1.8	1.8	1.82	1.69	333,419
October 23, 2025	1.76	1.67	1.67	1.76	1.64	455,534
October 22, 2025	1.8	1.74	1.74	1.8	1.63	612,858
October 21, 2025	1.83	1.76	1.76	1.85	1.72	388,800
October 20, 2025	1.93	1.84	1.84	2	1.82	715,640
October 17, 2025	2	1.88	1.88	2	1.81	678,900
October 16, 2025	2.03	1.95	1.95	2.09	1.92	808,351
October 15, 2025	2.08	2.06	2.06	2.13	1.99	925,647
October 14, 2025	2.24	2.11	2.11	2.25	2.06	1.17M
October 13, 2025	1.98	2.24	2.24	2.38	1.93	1.57M
October 10, 2025	1.95	1.85	1.85	1.99	1.85	870,915
October 09, 2025	1.8	1.92	1.92	1.92	1.8	383,408
October 08, 2025	1.75	1.81	1.81	1.88	1.75	410,334
October 07, 2025	1.84	1.76	1.76	1.84	1.72	263,838
October 06, 2025	1.76	1.79	1.79	1.8	1.65	421,600
October 03, 2025	1.76	1.63	1.63	1.82	1.63	687,776
October 02, 2025	1.62	1.76	1.76	1.81	1.61	892,616
October 01, 2025	1.46	1.6	1.6	1.64	1.46	761,020
September 30, 2025	1.41	1.47	1.47	1.5	1.4	313,430
September 29, 2025	1.41	1.44	1.44	1.45	1.38	235,050
September 26, 2025	1.4	1.38	1.38	1.4	1.37	88,500
September 25, 2025	1.39	1.38	1.38	1.47	1.37	131,000
September 24, 2025	1.44	1.4	1.4	1.45	1.39	226,083
September 23, 2025	1.38	1.43	1.43	1.49	1.38	286,004
September 22, 2025	1.34	1.43	1.43	1.47	1.3	670,600
September 19, 2025	1.35	1.33	1.33	1.37	1.32	258,300
September 18, 2025	1.36	1.34	1.34	1.39	1.34	288,210
September 17, 2025	1.38	1.36	1.36	1.39	1.34	137,700

Compugen Ltd. (CGEN) NASDAQ