Get the Stockscreener App
1.47
3.92%
-0.06
After Hours:
1.47
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 30, 2025, is $1.47.
- 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 188.24% to $1.47 now.
- The 52-week high stock price for CGEN is $2.66, representing a 80.95% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for CGEN is $1.13, indicating a -23.13% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Compugen Ltd (CGEN) stock in the beginning of 2024 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 30, 2025 | $1.55 | $1.45 | $0.10 | 77,468.0 | -3.92% |
| May 29, 2025 | $1.55 | $1.44 | $0.115 | 249,167.0 | +5.52% |
| May 28, 2025 | $1.46 | $1.38 | $0.08 | 198,521.0 | +1.40% |
| May 27, 2025 | $1.48 | $1.41 | $0.07 | 160,149.0 | -1.38% |
| May 23, 2025 | $1.47 | $1.40 | $0.07 | 173,443.0 | -1.36% |
| May 22, 2025 | $1.47 | $1.36 | $0.11 | 170,907.0 | +5.76% |
| May 21, 2025 | $1.42 | $1.36 | $0.06 | 211,188.0 | -1.42% |
| May 20, 2025 | $1.43 | $1.37 | $0.055 | 93,053.0 | +1.44% |
| May 19, 2025 | $1.41 | $1.30 | $0.113 | 267,315.0 | +0.00% |
| May 16, 2025 | $1.43 | $1.37 | $0.06 | 340,430.0 | +1.46% |
| May 15, 2025 | $1.38 | $1.29 | $0.085 | 254,728.0 | +4.58% |
| May 14, 2025 | $1.37 | $1.30 | $0.07 | 151,791.0 | -2.96% |
| May 13, 2025 | $1.40 | $1.30 | $0.10 | 419,155.0 | +2.27% |
| May 12, 2025 | $1.35 | $1.27 | $0.085 | 232,094.0 | +4.76% |
| May 09, 2025 | $1.35 | $1.26 | $0.09 | 114,971.0 | -2.33% |
| May 08, 2025 | $1.32 | $1.25 | $0.07 | 151,410.0 | +3.20% |
| May 07, 2025 | $1.30 | $1.23 | $0.07 | 278,904.0 | -0.79% |
| May 06, 2025 | $1.39 | $1.25 | $0.14 | 435,152.0 | -8.03% |
| May 05, 2025 | $1.48 | $1.37 | $0.11 | 255,629.0 | -7.43% |
| May 02, 2025 | $1.56 | $1.47 | $0.0947 | 84,129.0 | -2.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.60 | $1.23 | $0.37 | 4,526,265.0 | -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% |
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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):