CGEN - COMPUGEN LTD
2.24
0.090 4.018%
Share volume: 369,841
Last Updated: 03-10-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.15
0.09
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $2.14 | $2.14 | $2.24 | $2.24 | $2.11 | $2.11 | $2.24 | $2.24 | 369,841 | $369,841.00 |
| 03-09-2026 | $2.05 | $2.05 | $2.16 | $2.16 | $2.03 | $2.03 | $2.15 | $2.15 | 234,815 | $234,815.00 |
| 03-06-2026 | $2.00 | $2.00 | $2.16 | $2.16 | $2.00 | $2.00 | $2.08 | $2.08 | 190,678 | $190,678.00 |
| 03-05-2026 | $2.13 | $2.13 | $2.14 | $2.14 | $2.01 | $2.01 | $2.05 | $2.05 | 206,396 | $206,396.00 |
| 03-04-2026 | $2.02 | $2.02 | $2.18 | $2.18 | $2.02 | $2.02 | $2.14 | $2.14 | 266,633 | $266,633.00 |
| 03-03-2026 | $2.23 | $2.23 | $2.31 | $2.31 | $1.98 | $1.98 | $2.00 | $2.00 | 524,128 | $524,128.00 |
| 03-02-2026 | $1.90 | $1.90 | $2.30 | $2.30 | $1.89 | $1.89 | $2.25 | $2.25 | 2,116,678 | $2,116,678.00 |
| 02-27-2026 | $1.78 | $1.78 | $1.90 | $1.90 | $1.74 | $1.74 | $1.81 | $1.81 | 334,238 | $334,238.00 |
| 02-26-2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.72 | $1.72 | $1.79 | $1.79 | 97,768 | $97,768.00 |
| 02-25-2026 | $1.77 | $1.77 | $1.79 | $1.79 | $1.74 | $1.74 | $1.76 | $1.76 | 103,270 | $103,270.00 |