Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Compugen Ltd (CGEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.74 2.77 2.70 2.705 13,044
19th May 2026 (Tue) 2.75 2.895 2.585 2.73 66,527
18th May 2026 (Mon) 2.825 3.015 2.69 2.86 187,520
15th May 2026 (Fri) 2.89 2.89 2.73 2.75 81,809
14th May 2026 (Thu) 2.94 3.045 2.82 3.03 78,774
13th May 2026 (Wed) 2.81 2.85 2.81 2.85 7,336
12th May 2026 (Tue) 2.78 2.84 2.71 2.83 17,972
11th May 2026 (Mon) 2.86 2.97 2.80 2.87 26,663
8th May 2026 (Fri) 2.88 2.94 2.83 2.90 20,207
7th May 2026 (Thu) 2.79 2.92 2.79 2.86 31,619
6th May 2026 (Wed) 2.74 2.785 2.71 2.76 42,463
5th May 2026 (Tue) 2.77 2.83 2.715 2.72 33,754
4th May 2026 (Mon) 2.695 2.70 2.61 2.64 46,189
1st May 2026 (Fri) 2.73 2.755 2.685 2.71 35,237
30th Apr 2026 (Thu) 2.62 2.675 2.555 2.66 38,542
29th Apr 2026 (Wed) 2.71 2.72 2.54 2.60 88,148
28th Apr 2026 (Tue) 2.86 2.87 2.67 2.73 48,215
27th Apr 2026 (Mon) 3.06 3.12 2.88 2.92 83,009
24th Apr 2026 (Fri) 2.97 3.23 2.97 3.10 72,370
23rd Apr 2026 (Thu) 2.82 2.98 2.81 2.92 27,066
22nd Apr 2026 (Wed) 2.88 2.90 2.805 2.83 14,214
21st Apr 2026 (Tue) 2.90 2.90 2.79 2.84 8,331
20th Apr 2026 (Mon) 2.84 2.89 2.815 2.88 23,532
17th Apr 2026 (Fri) 2.91 2.91 2.77 2.82 62,388
16th Apr 2026 (Thu) 2.84 2.90 2.82 2.89 33,173
15th Apr 2026 (Wed) 2.89 2.93 2.72 2.89 31,615
14th Apr 2026 (Tue) 2.80 2.93 2.80 2.88 46,336
13th Apr 2026 (Mon) 2.50 2.78 2.50 2.76 74,833
10th Apr 2026 (Fri) 2.48 2.64 2.41 2.58 55,661
9th Apr 2026 (Thu) 2.30 2.49 2.30 2.48 25,879
8th Apr 2026 (Wed) 2.41 2.41 2.28 2.29 11,773
7th Apr 2026 (Tue) 2.21 2.34 2.21 2.32 25,729
6th Apr 2026 (Mon) 2.26 2.27 2.18 2.18 24,099
3rd Apr 2026 (Fri) 2.20 2.28 2.20 2.26 5,005
2nd Apr 2026 (Thu) 2.20 2.28 2.20 2.26 5,005
1st Apr 2026 (Wed) 2.205 2.27 2.19 2.20 19,080
31st Mar 2026 (Tue) 2.03 2.15 2.03 2.13 25,577
30th Mar 2026 (Mon) 2.06 2.06 1.99 1.99 7,747
27th Mar 2026 (Fri) 2.02 2.08 2.01 2.04 10,975
26th Mar 2026 (Thu) 2.03 2.12 2.03 2.06 6,633
25th Mar 2026 (Wed) 2.105 2.16 2.07 2.06 10,792
24th Mar 2026 (Tue) 2.08 2.105 2.06 2.07 16,302
23rd Mar 2026 (Mon) 2.13 2.15 2.075 2.09 13,415
FTSE 100 Latest
Value10,443.47
Change11.13