Get the Stockscreener App
2.76
1.47%
0.04
After Hours:
2.79
0.03
+1.09%
Compugen Ltd Stock (CGEN) Price History
The historical daily chart and data for Compugen Ltd stock (CGEN), show that the latest closing stock price as of May 06, 2026, is $2.76.
- Compugen Ltd all-time high stock price is $19.90, occurred on August 26, 2020.
- The lowest Compugen Ltd stock price recorded was $0.51 on October 07, 2022. Since then, Compugen Ltd's stock price has risen over 441.18% to $2.76 now.
- The 52-week high stock price for CGEN is $3.235, representing a 17.21% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for CGEN is $1.23, indicating a -55.43% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Compugen Ltd (CGEN) stock in the beginning of 2025 was $4.64. The stock closed the year at $0.7157, a loss of over -84.58% for the year.
The table below shows more information about CGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $2.79 | $2.69 | $0.10 | 405,029.0 | +1.47% |
| May 05, 2026 | $2.84 | $2.68 | $0.16 | 452,574.0 | +3.03% |
| May 04, 2026 | $2.73 | $2.60 | $0.125 | 473,125.0 | -2.58% |
| May 01, 2026 | $2.77 | $2.66 | $0.1095 | 425,332.0 | +1.88% |
| Apr 30, 2026 | $2.68 | $2.56 | $0.125 | 343,952.0 | +2.31% |
| Apr 29, 2026 | $2.76 | $2.54 | $0.22 | 724,839.0 | -4.76% |
| Apr 28, 2026 | $2.90 | $2.67 | $0.23 | 816,575.0 | -6.51% |
| Apr 27, 2026 | $3.13 | $2.88 | $0.255 | 925,863.0 | -5.81% |
| Apr 24, 2026 | $3.23 | $2.95 | $0.285 | 1,244,294.0 | +6.16% |
| Apr 23, 2026 | $2.99 | $2.79 | $0.204 | 576,006.0 | +3.18% |
| Apr 22, 2026 | $2.90 | $2.80 | $0.10 | 302,813.0 | -0.35% |
| Apr 21, 2026 | $2.91 | $2.77 | $0.1399 | 278,069.0 | -1.39% |
| Apr 20, 2026 | $2.90 | $2.81 | $0.09 | 273,626.0 | +2.13% |
| Apr 17, 2026 | $2.92 | $2.77 | $0.155 | 659,631.0 | -2.42% |
| Apr 16, 2026 | $2.91 | $2.82 | $0.09 | 479,156.0 | +0.00% |
| Apr 15, 2026 | $2.94 | $2.72 | $0.22 | 671,459.0 | +0.35% |
| Apr 14, 2026 | $2.94 | $2.77 | $0.165 | 877,815.0 | +4.35% |
| Apr 13, 2026 | $2.78 | $2.50 | $0.28 | 665,583.0 | +6.98% |
| Apr 10, 2026 | $2.65 | $2.41 | $0.235 | 760,654.0 | +4.03% |
| Apr 09, 2026 | $2.49 | $2.28 | $0.21 | 434,157.0 | +8.30% |
| Apr 08, 2026 | $2.45 | $2.27 | $0.173 | 294,488.0 | -1.29% |
| Apr 07, 2026 | $2.35 | $2.19 | $0.165 | 486,959.0 | +6.42% |
Compugen Ltd Stock (CGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compugen Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compugen Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compugen Ltd Stock (CGEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.84 | $2.60 | $0.235 | 2,161,089.0 | +3.76% |
| Apr, 2026 | $3.23 | $2.13 | $1.10 | 11,617,798.0 | +24.88% |
| Mar, 2026 | $2.35 | $1.89 | $0.46 | 7,376,874.0 | +17.68% |
| Feb, 2026 | $1.90 | $1.58 | $0.32 | 3,948,132.0 | -1.63% |
| Jan, 2026 | $2.38 | $1.51 | $0.87 | 11,632,327.0 | +20.26% |
Compugen Ltd Stock (CGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.72 | $1.43 | $0.2899 | 8,535,236.0 | -5.13% |
| Nov, 2025 | $1.80 | $1.51 | $0.2868 | 5,409,034.0 | -11.86% |
| Oct, 2025 | $2.38 | $1.46 | $0.92 | 13,413,145.0 | +20.41% |
| Sep, 2025 | $1.50 | $1.29 | $0.205 | 5,767,909.0 | +4.26% |
| Aug, 2025 | $1.56 | $1.35 | $0.21 | 4,445,860.0 | -2.76% |
| Jul, 2025 | $1.82 | $1.44 | $0.3788 | 5,062,431.0 | -18.54% |
| Jun, 2025 | $1.85 | $1.45 | $0.40 | 5,355,697.0 | +21.09% |
| May, 2025 | $1.60 | $1.23 | $0.37 | 4,448,797.0 | -8.13% |
| Apr, 2025 | $1.60 | $1.13 | $0.47 | 5,088,574.0 | +9.59% |
| Mar, 2025 | $2.00 | $1.42 | $0.58 | 5,689,180.0 | -23.96% |
| Feb, 2025 | $2.66 | $1.83 | $0.828 | 11,668,303.0 | -17.60% |
| Jan, 2025 | $2.54 | $1.52 | $1.02 | 21,513,203.0 | +52.29% |
Compugen Ltd Stock (CGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.71 | $1.44 | $0.27 | 9,409,685.0 | -5.66% |
| Nov, 2024 | $1.85 | $1.35 | $0.4994 | 7,269,713.0 | -0.63% |
| Oct, 2024 | $1.98 | $1.59 | $0.39 | 4,607,989.0 | -11.60% |
| Sep, 2024 | $2.08 | $1.72 | $0.36 | 4,282,684.0 | -13.81% |
| Aug, 2024 | $2.12 | $1.57 | $0.555 | 5,560,164.0 | +18.64% |
| Jul, 2024 | $2.05 | $1.50 | $0.55 | 6,165,965.0 | +5.36% |
| Jun, 2024 | $2.22 | $1.65 | $0.5686 | 4,323,915.0 | -22.58% |
| May, 2024 | $2.55 | $1.66 | $0.89 | 11,045,631.0 | +12.44% |
| Apr, 2024 | $2.57 | $1.83 | $0.7399 | 6,631,008.0 | -25.19% |
| Mar, 2024 | $3.03 | $2.34 | $0.6901 | 13,719,359.0 | +0.00% |
| Feb, 2024 | $2.85 | $1.97 | $0.88 | 10,969,721.0 | +7.05% |
| Jan, 2024 | $2.69 | $1.72 | $0.97 | 18,753,335.0 | +21.72% |
1.77%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):