5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
-8.13%
3 MONTH PERFORMANCE
-23.44%
6 MONTH PERFORMANCE
-7.55%
YEAR-TO-DATE PERFORMANCE
-3.92%
1 YEAR PERFORMANCE
-32.88%
Compugen Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.45 | 77.47 K | $131.62 M |
| 05/29/2025 | $1.46 | $1.53 (4.79%) | $1.56 | $1.44 | 249.23 K | $136.99 M |
| 05/28/2025 | $1.43 | $1.45 (1.4%) | $1.46 | $1.38 | 198.54 K | $129.83 M |
| 05/27/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.41 | 160.30 K | $128.04 M |
| 05/23/2025 | $1.47 | $1.45 (-1.36%) | $1.47 | $1.40 | 173.60 K | $129.83 M |
| 05/22/2025 | $1.37 | $1.47 (7.3%) | $1.47 | $1.36 | 171.02 K | $131.62 M |
| 05/21/2025 | $1.39 | $1.39 (0%) | $1.42 | $1.36 | 211.20 K | $124.46 M |
| 05/20/2025 | $1.39 | $1.41 (1.44%) | $1.43 | $1.37 | 94.36 K | $126.25 M |
| 05/19/2025 | $1.34 | $1.39 (3.73%) | $1.41 | $1.30 | 267.33 K | $124.46 M |
| 05/16/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.37 | 346.30 K | $124.46 M |
| 05/15/2025 | $1.29 | $1.37 (6.2%) | $1.38 | $1.29 | 255.43 K | $122.67 M |
| 05/14/2025 | $1.36 | $1.31 (-3.68%) | $1.37 | $1.30 | 153.80 K | $117.30 M |
| 05/13/2025 | $1.31 | $1.35 (3.05%) | $1.40 | $1.30 | 419.29 K | $120.88 M |
| 05/12/2025 | $1.27 | $1.32 (3.94%) | $1.36 | $1.27 | 232.20 K | $118.19 M |
| 05/09/2025 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.26 | 115.00 K | $112.82 M |
| 05/08/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.25 | 151.42 K | $115.51 M |
| 05/07/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.23 | 278.92 K | $111.92 M |
| 05/06/2025 | $1.36 | $1.26 (-7.35%) | $1.39 | $1.25 | 435.32 K | $112.82 M |
| 05/05/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.37 | 255.63 K | $122.67 M |
| 05/02/2025 | $1.53 | $1.48 (-3.27%) | $1.56 | $1.47 | 84.13 K | $132.52 M |
| 05/01/2025 | $1.60 | $1.52 (-5%) | $1.60 | $1.51 | 129.34 K | $136.10 M |
| 04/30/2025 | $1.45 | $1.60 (10.34%) | $1.60 | $1.42 | 336.52 K | $143.26 M |
| 04/29/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 162.55 K | $125.35 M |
| 04/28/2025 | $1.44 | $1.44 (0%) | $1.47 | $1.42 | 75.30 K | $128.94 M |
| 04/25/2025 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.46 | 95.82 K | $132.52 M |
| 04/24/2025 | $1.43 | $1.48 (3.5%) | $1.48 | $1.42 | 47.60 K | $132.52 M |
| 04/23/2025 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.42 | 118.00 K | $128.94 M |
| 04/22/2025 | $1.41 | $1.46 (3.55%) | $1.47 | $1.38 | 112.49 K | $130.73 M |
| 04/21/2025 | $1.44 | $1.39 (-3.47%) | $1.49 | $1.38 | 200.62 K | $124.46 M |
| 04/17/2025 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.44 | 240.62 K | $131.62 M |
| 04/16/2025 | $1.43 | $1.45 (1.4%) | $1.48 | $1.38 | 344.30 K | $129.83 M |
| 04/15/2025 | $1.29 | $1.38 (6.98%) | $1.42 | $1.28 | 285.25 K | $123.56 M |
| 04/14/2025 | $1.28 | $1.31 (2.34%) | $1.32 | $1.27 | 129.21 K | $117.30 M |
| 04/11/2025 | $1.21 | $1.26 (4.13%) | $1.26 | $1.21 | 208.00 K | $112.82 M |
| 04/10/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.15 | 387.54 K | $108.34 M |
| 04/09/2025 | $1.16 | $1.28 (10.34%) | $1.35 | $1.13 | 439.82 K | $114.61 M |
| 04/08/2025 | $1.28 | $1.18 (-7.81%) | $1.32 | $1.16 | 451.75 K | $105.66 M |
| 04/07/2025 | $1.24 | $1.26 (1.61%) | $1.34 | $1.20 | 519.12 K | $112.82 M |
| 04/04/2025 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.28 | 393.89 K | $117.30 M |
| 04/03/2025 | $1.38 | $1.41 (2.17%) | $1.53 | $1.36 | 276.64 K | $126.25 M |
| 04/02/2025 | $1.39 | $1.46 (5.04%) | $1.46 | $1.38 | 114.42 K | $130.73 M |
| 04/01/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.40 | 209.20 K | $126.25 M |
| 03/31/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.42 | 352.90 K | $130.73 M |
| 03/28/2025 | $1.52 | $1.53 (0.66%) | $1.54 | $1.52 | 136.43 K | $136.99 M |
| 03/27/2025 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.52 | 123.95 K | $136.10 M |
| 03/26/2025 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.50 | 245.79 K | $136.99 M |
| 03/25/2025 | $1.64 | $1.57 (-4.27%) | $1.65 | $1.55 | 240.20 K | $140.58 M |
| 03/24/2025 | $1.60 | $1.62 (1.25%) | $1.62 | $1.58 | 165.74 K | $145.05 M |
| 03/21/2025 | $1.57 | $1.57 (0%) | $1.60 | $1.56 | 102.79 K | $140.58 M |
| 03/20/2025 | $1.56 | $1.60 (2.56%) | $1.64 | $1.55 | 192.80 K | $143.26 M |
| 03/19/2025 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 417.61 K | $141.47 M |
| 03/18/2025 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.55 | 415.04 K | $140.58 M |
| 03/17/2025 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.59 | 273.74 K | $145.95 M |
| 03/14/2025 | $1.63 | $1.65 (1.23%) | $1.68 | $1.62 | 207.94 K | $147.74 M |
| 03/13/2025 | $1.67 | $1.61 (-3.59%) | $1.69 | $1.61 | 141.44 K | $144.16 M |
| 03/12/2025 | $1.63 | $1.68 (3.07%) | $1.74 | $1.63 | 261.00 K | $150.43 M |
| 03/11/2025 | $1.59 | $1.62 (1.89%) | $1.66 | $1.56 | 255.03 K | $145.05 M |
| 03/10/2025 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.55 | 537.50 K | $142.37 M |
| 03/07/2025 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.60 | 408.40 K | $148.63 M |
| 03/06/2025 | $1.78 | $1.67 (-6.18%) | $1.80 | $1.67 | 295.53 K | $149.53 M |
| 03/05/2025 | $1.72 | $1.81 (5.23%) | $1.81 | $1.71 | 374.95 K | $162.07 M |
| 03/04/2025 | $1.79 | $1.68 (-6.15%) | $1.81 | $1.67 | 674.76 K | $150.43 M |
| 03/03/2025 | $1.99 | $1.81 (-9.05%) | $2.00 | $1.80 | 455.10 K | $162.07 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.
