5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-26.04%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
-23.24%
YEAR-TO-DATE PERFORMANCE
-7.19%
1 YEAR PERFORMANCE
-42.51%
Compugen Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.46 | $1.43 (-2.4%) | $1.47 | $1.42 | 140,950 | $128.94 M |
| 03/31/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.42 | 352,881 | $130.73 M |
| 03/28/2025 | $1.52 | $1.53 (0.66%) | $1.54 | $1.52 | 136,425 | $136.99 M |
| 03/27/2025 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.52 | 123,949 | $136.10 M |
| 03/26/2025 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.50 | 245,792 | $136.99 M |
| 03/25/2025 | $1.64 | $1.57 (-4.27%) | $1.65 | $1.55 | 240,200 | $140.58 M |
| 03/24/2025 | $1.60 | $1.62 (1.25%) | $1.62 | $1.58 | 165,742 | $145.05 M |
| 03/21/2025 | $1.57 | $1.57 (0%) | $1.60 | $1.56 | 102,794 | $140.58 M |
| 03/20/2025 | $1.56 | $1.60 (2.56%) | $1.64 | $1.55 | 192,800 | $143.26 M |
| 03/19/2025 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 417,610 | $141.47 M |
| 03/18/2025 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.55 | 415,040 | $140.58 M |
| 03/17/2025 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.59 | 273,742 | $145.95 M |
| 03/14/2025 | $1.63 | $1.65 (1.23%) | $1.68 | $1.62 | 207,940 | $147.74 M |
| 03/13/2025 | $1.67 | $1.61 (-3.59%) | $1.69 | $1.61 | 141,435 | $144.16 M |
| 03/12/2025 | $1.63 | $1.68 (3.07%) | $1.74 | $1.63 | 261,000 | $150.43 M |
| 03/11/2025 | $1.59 | $1.62 (1.89%) | $1.66 | $1.56 | 255,034 | $145.05 M |
| 03/10/2025 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.55 | 537,500 | $142.37 M |
| 03/07/2025 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.60 | 408,400 | $148.63 M |
| 03/06/2025 | $1.78 | $1.67 (-6.18%) | $1.80 | $1.67 | 295,527 | $149.53 M |
| 03/05/2025 | $1.72 | $1.81 (5.23%) | $1.81 | $1.71 | 374,948 | $162.07 M |
| 03/04/2025 | $1.79 | $1.68 (-6.15%) | $1.81 | $1.67 | 674,761 | $150.43 M |
| 03/03/2025 | $1.99 | $1.81 (-9.05%) | $2.00 | $1.80 | 455,100 | $162.07 M |
| 02/28/2025 | $1.84 | $1.92 (4.35%) | $1.94 | $1.83 | 204,633 | $171.91 M |
| 02/27/2025 | $2.01 | $1.85 (-7.96%) | $2.01 | $1.84 | 251,738 | $165.64 M |
| 02/26/2025 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.94 | 204,252 | $174.59 M |
| 02/25/2025 | $2.03 | $1.94 (-4.43%) | $2.07 | $1.92 | 977,418 | $173.70 M |
| 02/24/2025 | $2.11 | $2.07 (-1.9%) | $2.11 | $2.03 | 286,700 | $185.34 M |
| 02/21/2025 | $2.16 | $2.10 (-2.78%) | $2.19 | $2.10 | 302,069 | $188.02 M |
| 02/20/2025 | $2.23 | $2.18 (-2.24%) | $2.26 | $2.14 | 330,617 | $195.19 M |
| 02/19/2025 | $2.27 | $2.23 (-1.76%) | $2.28 | $2.20 | 367,000 | $199.66 M |
| 02/18/2025 | $2.30 | $2.28 (-0.87%) | $2.34 | $2.26 | 500,091 | $204.14 M |
| 02/14/2025 | $2.21 | $2.22 (0.45%) | $2.25 | $2.16 | 407,628 | $198.77 M |
| 02/13/2025 | $2.20 | $2.19 (-0.45%) | $2.21 | $2.11 | 363,700 | $196.08 M |
| 02/12/2025 | $2.14 | $2.19 (2.34%) | $2.19 | $2.07 | 540,106 | $196.08 M |
| 02/11/2025 | $2.39 | $2.15 (-10.04%) | $2.41 | $2.05 | 1.63 M | $192.50 M |
| 02/10/2025 | $2.62 | $2.42 (-7.63%) | $2.66 | $2.41 | 771,153 | $216.68 M |
| 02/07/2025 | $2.53 | $2.57 (1.58%) | $2.65 | $2.52 | 891,900 | $230.11 M |
| 02/06/2025 | $2.57 | $2.52 (-1.95%) | $2.60 | $2.41 | 1.09 M | $225.63 M |
| 02/05/2025 | $2.42 | $2.57 (6.2%) | $2.63 | $2.36 | 1.32 M | $230.11 M |
| 02/04/2025 | $2.31 | $2.37 (2.6%) | $2.46 | $2.31 | 657,075 | $212.20 M |
| 02/03/2025 | $2.21 | $2.30 (4.07%) | $2.32 | $2.18 | 590,561 | $205.93 M |
| 01/31/2025 | $2.35 | $2.33 (-0.85%) | $2.38 | $2.30 | 303,946 | $208.62 M |
| 01/30/2025 | $2.36 | $2.35 (-0.42%) | $2.40 | $2.32 | 426,564 | $210.41 M |
| 01/29/2025 | $2.29 | $2.33 (1.75%) | $2.34 | $2.25 | 302,920 | $208.62 M |
| 01/28/2025 | $2.25 | $2.29 (1.78%) | $2.34 | $2.24 | 337,472 | $205.04 M |
| 01/27/2025 | $2.26 | $2.26 (0%) | $2.41 | $2.26 | 680,700 | $202.35 M |
| 01/24/2025 | $2.51 | $2.43 (-3.19%) | $2.53 | $2.34 | 933,429 | $217.57 M |
| 01/23/2025 | $2.36 | $2.47 (4.66%) | $2.54 | $2.36 | 752,100 | $221.15 M |
| 01/22/2025 | $2.29 | $2.38 (3.93%) | $2.45 | $2.25 | 1.37 M | $213.09 M |
| 01/21/2025 | $2.37 | $2.27 (-4.22%) | $2.45 | $2.13 | 2.16 M | $203.25 M |
| 01/17/2025 | $2.15 | $2.25 (4.65%) | $2.35 | $2.15 | 1.21 M | $201.46 M |
| 01/16/2025 | $2.03 | $2.12 (4.43%) | $2.28 | $2.01 | 2.40 M | $189.82 M |
| 01/15/2025 | $2.01 | $2.01 (0%) | $2.05 | $1.92 | 1.13 M | $179.97 M |
| 01/14/2025 | $1.97 | $2.00 (1.52%) | $2.16 | $1.95 | 2.21 M | $179.07 M |
| 01/13/2025 | $1.67 | $1.99 (19.16%) | $2.06 | $1.67 | 3.47 M | $178.18 M |
| 01/10/2025 | $1.59 | $1.64 (3.14%) | $1.72 | $1.56 | 1.19 M | $146.84 M |
| 01/08/2025 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.52 | 484,200 | $142.36 M |
| 01/07/2025 | $1.60 | $1.60 (0%) | $1.62 | $1.57 | 240,100 | $143.26 M |
| 01/06/2025 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.58 | 517,423 | $143.26 M |
| 01/03/2025 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.59 | 849,853 | $143.26 M |
| 01/02/2025 | $1.58 | $1.65 (4.43%) | $1.70 | $1.58 | 595,207 | $147.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
