Get the Stockscreener App
1.43
1.06%
0.02
After Hours:
1.43
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 November 18, 2024, is $1.43.
- 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 180.39% to $1.43 now.
- The 52-week high stock price for CGEN is $3.0301, representing a 111.90% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for CGEN is $0.62, indicating a -56.64% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Compugen Ltd (CGEN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.47 | $1.39 | $0.08 | 275,777.0 | +1.42% |
| Nov 15, 2024 | $1.50 | $1.35 | $0.15 | 441,955.0 | -5.37% |
| Nov 14, 2024 | $1.60 | $1.45 | $0.15 | 508,078.0 | -6.29% |
| Nov 13, 2024 | $1.65 | $1.59 | $0.06 | 262,108.0 | -0.63% |
| Nov 12, 2024 | $1.73 | $1.54 | $0.19 | 981,896.0 | -8.05% |
| Nov 11, 2024 | $1.78 | $1.68 | $0.105 | 376,467.0 | -2.25% |
| Nov 08, 2024 | $1.84 | $1.74 | $0.0954 | 208,957.0 | -1.66% |
| Nov 07, 2024 | $1.85 | $1.70 | $0.1494 | 426,650.0 | +5.23% |
| Nov 06, 2024 | $1.74 | $1.61 | $0.1276 | 404,528.0 | +4.88% |
| Nov 05, 2024 | $1.67 | $1.63 | $0.04 | 111,379.0 | +0.00% |
| Nov 04, 2024 | $1.68 | $1.63 | $0.0442 | 152,845.0 | -4.09% |
| Nov 01, 2024 | $1.72 | $1.60 | $0.12 | 172,142.0 | +6.87% |
| Oct 31, 2024 | $1.64 | $1.59 | $0.0453 | 178,713.0 | -2.44% |
| Oct 30, 2024 | $1.67 | $1.61 | $0.0547 | 126,947.0 | -1.80% |
| Oct 29, 2024 | $1.68 | $1.65 | $0.0292 | 62,045.0 | -1.18% |
| Oct 28, 2024 | $1.78 | $1.68 | $0.105 | 267,613.0 | -0.59% |
| Oct 25, 2024 | $1.75 | $1.67 | $0.08 | 242,704.0 | -1.16% |
| Oct 24, 2024 | $1.73 | $1.65 | $0.08 | 90,851.0 | +1.78% |
| Oct 23, 2024 | $1.71 | $1.63 | $0.0775 | 263,942.0 | +0.60% |
| Oct 22, 2024 | $1.71 | $1.66 | $0.05 | 84,387.0 | -1.75% |
| Oct 21, 2024 | $1.73 | $1.69 | $0.04 | 164,625.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.85 | $1.35 | $0.4994 | 4,594,967.0 | -10.63% |
| 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% |
Compugen Ltd Stock (CGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.46 | $0.66 | $1.80 | 141,715,966.0 | +198.78% |
| Nov, 2023 | $0.7905 | $0.53 | $0.2605 | 4,696,677.0 | -12.80% |
| Oct, 2023 | $0.99 | $0.661 | $0.329 | 2,873,304.0 | -18.28% |
| Sep, 2023 | $1.16 | $0.80 | $0.36 | 3,050,718.0 | -18.42% |
| Aug, 2023 | $1.30 | $0.99 | $0.31 | 9,653,025.0 | -1.72% |
| Jul, 2023 | $1.37 | $1.00 | $0.3699 | 5,906,164.0 | +1.75% |
| Jun, 2023 | $1.49 | $0.9301 | $0.5596 | 12,280,568.0 | +11.76% |
| May, 2023 | $1.18 | $0.551 | $0.629 | 12,495,692.0 | +72.88% |
| Apr, 2023 | $0.71 | $0.5602 | $0.1498 | 3,863,753.0 | -15.95% |
| Mar, 2023 | $0.90 | $0.68 | $0.22 | 4,971,646.0 | -11.16% |
| Feb, 2023 | $1.10 | $0.68 | $0.42 | 11,047,313.0 | -9.05% |
| Jan, 2023 | $1.16 | $0.71 | $0.4484 | 12,215,768.0 | +21.39% |
Compugen Ltd Stock (CGEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.24 | $0.65 | $0.59 | 13,870,609.0 | -40.36% |
| Nov, 2022 | $1.23 | $0.7452 | $0.4848 | 16,620,117.0 | +26.08% |
| Oct, 2022 | $0.97 | $0.51 | $0.46 | 24,301,947.0 | +44.87% |
| Sep, 2022 | $1.19 | $0.657 | $0.533 | 25,229,578.0 | -43.85% |
| Aug, 2022 | $1.66 | $1.15 | $0.51 | 33,228,327.0 | -27.33% |
| Jul, 2022 | $2.36 | $1.56 | $0.80 | 14,765,175.0 | -12.97% |
| Jun, 2022 | $2.17 | $1.54 | $0.625 | 13,479,507.0 | +0.00% |
| May, 2022 | $2.50 | $1.66 | $0.84 | 25,687,085.0 | -22.27% |
| Apr, 2022 | $3.41 | $2.27 | $1.14 | 15,432,525.0 | -26.09% |
| Mar, 2022 | $3.57 | $2.86 | $0.71 | 21,158,779.0 | +4.21% |
| Feb, 2022 | $3.68 | $2.54 | $1.14 | 19,620,307.0 | -12.96% |
| Jan, 2022 | $4.64 | $3.17 | $1.46 | 20,473,094.0 | -17.44% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):