ストックスクリーナーアプリを入手
1.59
1.27%
0.02
プレマーケット:
1.61
0.02
+1.26%
Compugen Ltd (CGEN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-04 | $1.59 | $1.53 | $0.06 | 186,686.0 | +1.27% |
| 2025-12-03 | $1.58 | $1.51 | $0.07 | 114,899.0 | +3.97% |
| 2025-12-02 | $1.54 | $1.48 | $0.06 | 244,821.0 | +0.00% |
| 2025-12-01 | $1.57 | $1.48 | $0.09 | 403,641.0 | -3.21% |
| 2025-11-28 | $1.60 | $1.54 | $0.055 | 132,777.0 | -1.89% |
| 2025-11-26 | $1.60 | $1.56 | $0.04 | 204,878.0 | +0.00% |
| 2025-11-25 | $1.62 | $1.54 | $0.08 | 197,754.0 | +0.00% |
| 2025-11-24 | $1.62 | $1.54 | $0.08 | 353,630.0 | +3.92% |
| 2025-11-21 | $1.57 | $1.51 | $0.065 | 194,312.0 | +0.66% |
| 2025-11-20 | $1.66 | $1.52 | $0.135 | 241,557.0 | -5.00% |
| 2025-11-19 | $1.66 | $1.57 | $0.09 | 308,352.0 | -1.23% |
| 2025-11-18 | $1.65 | $1.56 | $0.09 | 269,060.0 | +1.89% |
| 2025-11-17 | $1.68 | $1.55 | $0.125 | 612,832.0 | -3.05% |
| 2025-11-14 | $1.71 | $1.59 | $0.115 | 195,589.0 | -0.61% |
| 2025-11-13 | $1.72 | $1.62 | $0.0999 | 195,930.0 | -1.79% |
| 2025-11-12 | $1.73 | $1.66 | $0.075 | 285,097.0 | -2.33% |
| 2025-11-11 | $1.74 | $1.65 | $0.09 | 182,009.0 | +2.99% |
| 2025-11-10 | $1.79 | $1.62 | $0.17 | 370,986.0 | +3.09% |
| 2025-11-07 | $1.63 | $1.54 | $0.09 | 324,725.0 | -1.22% |
| 2025-11-06 | $1.65 | $1.60 | $0.05 | 196,649.0 | +0.00% |
| 2025-11-05 | $1.70 | $1.62 | $0.08 | 267,760.0 | +1.86% |
Compugen Ltd (CGEN) 株の年ごとの株価履歴
この詳細な分析では、Compugen Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCGEN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Compugen Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCompugen Ltd (CGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.59 | $1.48 | $0.115 | 1,136,733.0 | +1.92% |
| 2025-11 | $1.80 | $1.51 | $0.2868 | 5,409,034.0 | -11.86% |
| 2025-10 | $2.38 | $1.46 | $0.92 | 13,413,145.0 | +20.41% |
| 2025-09 | $1.50 | $1.29 | $0.205 | 5,767,909.0 | +4.26% |
| 2025-08 | $1.56 | $1.35 | $0.21 | 4,445,860.0 | -2.76% |
| 2025-07 | $1.82 | $1.44 | $0.3788 | 5,062,431.0 | -18.54% |
| 2025-06 | $1.85 | $1.45 | $0.40 | 5,355,697.0 | +21.09% |
| 2025-05 | $1.60 | $1.23 | $0.37 | 4,448,797.0 | -8.13% |
| 2025-04 | $1.60 | $1.13 | $0.47 | 5,088,574.0 | +9.59% |
| 2025-03 | $2.00 | $1.42 | $0.58 | 5,689,180.0 | -23.96% |
| 2025-02 | $2.66 | $1.83 | $0.828 | 11,668,303.0 | -17.60% |
| 2025-01 | $2.54 | $1.52 | $1.02 | 21,513,203.0 | +52.29% |
2024年のCompugen Ltd (CGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.71 | $1.44 | $0.27 | 9,409,685.0 | -5.66% |
| 2024-11 | $1.85 | $1.35 | $0.4994 | 7,269,713.0 | -0.63% |
| 2024-10 | $1.98 | $1.59 | $0.39 | 4,607,989.0 | -11.60% |
| 2024-09 | $2.08 | $1.72 | $0.36 | 4,282,684.0 | -13.81% |
| 2024-08 | $2.12 | $1.57 | $0.555 | 5,560,164.0 | +18.64% |
| 2024-07 | $2.05 | $1.50 | $0.55 | 6,165,965.0 | +5.36% |
| 2024-06 | $2.22 | $1.65 | $0.5686 | 4,323,915.0 | -22.58% |
| 2024-05 | $2.55 | $1.66 | $0.89 | 11,045,631.0 | +12.44% |
| 2024-04 | $2.57 | $1.83 | $0.7399 | 6,631,008.0 | -25.19% |
| 2024-03 | $3.03 | $2.34 | $0.6901 | 13,719,359.0 | +0.00% |
| 2024-02 | $2.85 | $1.97 | $0.88 | 10,969,721.0 | +7.05% |
| 2024-01 | $2.69 | $1.72 | $0.97 | 18,753,335.0 | +21.72% |
2023年のCompugen Ltd (CGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.46 | $0.66 | $1.80 | 141,715,966.0 | +198.78% |
| 2023-11 | $0.7905 | $0.53 | $0.2605 | 4,696,677.0 | -12.80% |
| 2023-10 | $0.99 | $0.661 | $0.329 | 2,873,304.0 | -18.28% |
| 2023-09 | $1.16 | $0.80 | $0.36 | 3,050,718.0 | -18.42% |
| 2023-08 | $1.30 | $0.99 | $0.31 | 9,653,025.0 | -1.72% |
| 2023-07 | $1.37 | $1.00 | $0.3699 | 5,906,164.0 | +1.75% |
| 2023-06 | $1.49 | $0.9301 | $0.5596 | 12,280,568.0 | +11.76% |
| 2023-05 | $1.18 | $0.551 | $0.629 | 12,495,692.0 | +72.88% |
| 2023-04 | $0.71 | $0.5602 | $0.1498 | 3,863,753.0 | -15.95% |
| 2023-03 | $0.90 | $0.68 | $0.22 | 4,971,646.0 | -11.16% |
| 2023-02 | $1.10 | $0.68 | $0.42 | 11,047,313.0 | -9.05% |
| 2023-01 | $1.16 | $0.71 | $0.4484 | 12,215,768.0 | +21.39% |
1.10%
1.10%
大文字化:
|
ボリューム (24 時間):