CGEN
Compugen (CGEN)
NASDAQ
$1.97+$0.01 (+0.51%)
Price as of Oct 22, 2026 7:33 PM EDT
  • $155.4M
    Market Cap
  • 17.37%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -21.29%
    Low Price$1.96
    High Price$2.38
  • 3 Months
    -19.01%
    Low Price$1.96
    High Price$2.87
  • 1 Year
    +17.37%
    Low Price$1.47
    High Price$3.10
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
2.11
2.14
1.92
1.96
-7.55%
285,545
10/21/2026
2.15
2.20
2.11
2.12
-0.93%
186,969
10/20/2026
1.96
2.18
1.96
2.14
+8.63%
923,298
10/19/2026
1.97
2.00
1.95
1.97
+0.51%
158,901
10/16/2026
2.08
2.09
1.93
1.96
-5.77%
173,435
10/15/2026
2.02
2.13
2.02
2.08
+4.00%
200,141
10/14/2026
2.01
2.02
1.95
2.00
+1.01%
378,142
10/13/2026
2.09
2.09
1.96
1.98
-4.35%
223,637
10/12/2026
2.13
2.13
2.07
2.07
-2.82%
86,472
10/09/2026
2.13
2.13
2.08
2.13
+0.47%
123,361
10/08/2026
2.14
2.16
2.04
2.12
-1.40%
243,151
10/07/2026
2.22
2.23
2.13
2.15
-3.15%
201,813
10/06/2026
2.32
2.33
2.21
2.22
-3.90%
265,380
10/05/2026
2.30
2.32
2.25
2.31
0.00%
198,865
10/02/2026
2.34
2.38
2.31
2.31
-1.28%
113,926
10/01/2026
2.39
2.44
2.33
2.34
-1.68%
173,346
09/30/2026
2.35
2.41
2.35
2.38
+1.28%
118,236
09/29/2026
2.32
2.35
2.30
2.35
+0.86%
117,182
09/28/2026
2.34
2.35
2.32
2.33
-2.10%
92,186
09/25/2026
2.40
2.42
2.35
2.38
+0.42%
77,756
09/24/2026
2.34
2.38
2.33
2.37
+1.28%
111,364
09/23/2026
2.45
2.47
2.31
2.34
-6.02%
288,332
09/22/2026
2.46
2.50
2.41
2.49
+2.26%
230,978
09/21/2026
2.45
2.50
2.42
2.44
-2.21%
217,393
09/18/2026
2.47
2.49
2.45
2.49
+1.22%
128,001
09/17/2026
2.42
2.47
2.42
2.46
+2.07%
122,757
09/16/2026
2.41
2.47
2.40
2.41
0.00%
117,641
09/15/2026
2.49
2.49
2.37
2.41
-2.82%
330,761
09/14/2026
2.42
2.54
2.42
2.48
+0.40%
144,471
09/11/2026
2.47
2.50
2.43
2.47
+0.41%
162,163
09/10/2026
2.48
2.51
2.44
2.46
-0.81%
206,983
09/09/2026
2.55
2.55
2.46
2.48
-3.12%
293,782
09/08/2026
2.55
2.63
2.55
2.56
-1.16%
192,798
09/04/2026
2.54
2.61
2.54
2.59
+1.37%
199,695
09/03/2026
2.64
2.66
2.54
2.56
-2.85%
163,617
09/02/2026
2.56
2.63
2.56
2.63
+1.54%
127,918
09/01/2026
2.56
2.60
2.53
2.59
+1.17%
168,917
08/31/2026
2.63
2.63
2.52
2.56
-1.54%
175,117
08/28/2026
2.72
2.72
2.58
2.60
-5.80%
228,794
08/27/2026
2.86
2.86
2.72
2.76
-2.82%
301,266
08/26/2026
2.83
2.94
2.80
2.84
-1.05%
667,034
08/25/2026
2.60
2.91
2.59
2.87
+10.81%
799,789
08/24/2026
2.58
2.61
2.49
2.59
-0.96%
218,360
08/21/2026
2.64
2.77
2.61
2.62
-1.32%
447,161
08/20/2026
2.54
2.68
2.47
2.65
+8.61%
987,603
08/19/2026
2.36
2.48
2.36
2.44
+2.52%
212,891
08/18/2026
2.33
2.39
2.30
2.38
+1.28%
98,185
08/17/2026
2.38
2.40
2.33
2.35
-2.49%
201,486
08/14/2026
2.40
2.43
2.36
2.41
0.00%
191,226
08/13/2026
2.50
2.50
2.39
2.41
-3.60%
280,003
08/12/2026
2.44
2.50
2.42
2.50
+4.17%
447,014
08/11/2026
2.36
2.46
2.34
2.40
+2.56%
297,200
08/10/2026
2.35
2.41
2.31
2.34
-2.90%
231,428
08/07/2026
2.32
2.43
2.32
2.41
+4.78%
276,177
08/06/2026
2.31
2.36
2.28
2.30
+0.88%
207,067
08/05/2026
2.35
2.37
2.26
2.28
-4.20%
238,879
08/04/2026
2.36
2.45
2.33
2.38
0.00%
345,347
08/03/2026
2.34
2.39
2.17
2.38
+1.28%
592,869
08/03/2026
-$0.07 Earnings
07/31/2026
2.32
2.38
2.25
2.35
+0.64%
349,763
07/30/2026
2.26
2.35
2.24
2.34
+4.24%
165,032
07/29/2026
2.28
2.31
2.22
2.24
-0.88%
198,382
07/28/2026
2.38
2.38
2.24
2.26
-5.04%
179,048
07/27/2026
2.34
2.39
2.28
2.38
+4.39%
103,763
07/24/2026
2.38
2.38
2.26
2.28
-2.56%
200,167
07/23/2026
2.39
2.40
2.33
2.34
-3.31%
174,536
07/22/2026
2.45
2.51
2.39
2.42
-2.81%
184,414
07/21/2026
2.35
2.52
2.34
2.49
+6.41%
255,327
07/20/2026
2.36
2.39
2.32
2.34
-1.27%
262,650
07/17/2026
2.30
2.38
2.27
2.37
+1.72%
154,849
07/16/2026
2.43
2.43
2.30
2.33
-1.27%
398,324
07/15/2026
2.39
2.43
2.33
2.36
+2.61%
207,141
07/14/2026
2.31
2.32
2.22
2.30
0.00%
137,714
07/13/2026
2.36
2.38
2.29
2.30
-3.77%
234,688
07/10/2026
2.48
2.48
2.37
2.39
-3.24%
158,767
07/09/2026
2.47
2.56
2.44
2.47
+2.49%
427,749
07/08/2026
2.39
2.44
2.34
2.41
+0.84%
370,673
07/07/2026
2.34
2.41
2.31
2.39
+1.27%
220,946
07/06/2026
2.32
2.38
2.29
2.36
+3.51%
331,204
07/02/2026
2.12
2.30
2.12
2.28
+7.04%
494,992
07/01/2026
2.17
2.18
2.11
2.13
-0.47%
173,439
06/30/2026
2.15
2.19
2.13
2.14
-0.93%
286,230
06/29/2026
2.09
2.17
2.09
2.16
+3.35%
257,138
06/26/2026
2.03
2.10
2.01
2.09
+3.47%
293,512
06/25/2026
2.05
2.07
2.02
2.02
+0.50%
236,051
06/24/2026
2.03
2.04
1.99
2.01
-0.50%
161,956
06/23/2026
2.03
2.10
2.00
2.02
-2.42%
268,881
06/22/2026
2.02
2.10
2.02
2.07
+2.99%
235,134
06/18/2026
2.05
2.08
1.96
2.01
+1.01%
503,834
06/17/2026
2.01
2.07
1.98
1.99
-1.97%
275,729
06/16/2026
2.02
2.04
1.97
2.03
+0.50%
346,043
06/15/2026
2.04
2.09
2.01
2.02
-0.98%
288,554
06/12/2026
2.05
2.12
2.00
2.04
0.00%
206,978
06/11/2026
1.98
2.06
1.96
2.04
+4.08%
359,262
06/10/2026
2.02
2.04
1.95
1.96
-2.97%
352,744
06/09/2026
2.09
2.09
1.95
2.02
-0.98%
462,765
06/08/2026
2.12
2.14
2.03
2.04
-2.86%
458,936
06/05/2026
2.19
2.20
2.07
2.10
-5.41%
242,581
06/04/2026
2.20
2.26
2.20
2.22
+1.37%
574,906
06/03/2026
2.24
2.24
2.12
2.19
-3.10%
807,881