ストックスクリーナーアプリを入手
1.96
5.77%
-0.12
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.09 | $1.93 | $0.16 | 169,434.0 | -5.77% |
| 2026-10-15 | $2.13 | $2.02 | $0.11 | 200,141.0 | +4.00% |
| 2026-10-14 | $2.02 | $1.95 | $0.07 | 378,143.0 | +1.01% |
| 2026-10-13 | $2.09 | $1.96 | $0.13 | 223,638.0 | -4.35% |
| 2026-10-12 | $2.13 | $2.07 | $0.06 | 86,473.0 | -2.82% |
| 2026-10-09 | $2.13 | $2.08 | $0.05 | 123,364.0 | +0.47% |
| 2026-10-08 | $2.16 | $2.04 | $0.12 | 243,152.0 | -1.40% |
| 2026-10-07 | $2.23 | $2.13 | $0.095 | 201,814.0 | -3.15% |
| 2026-10-06 | $2.33 | $2.21 | $0.126 | 265,380.0 | -3.90% |
| 2026-10-05 | $2.32 | $2.25 | $0.07 | 198,865.0 | +0.00% |
| 2026-10-02 | $2.38 | $2.31 | $0.075 | 113,986.0 | -1.28% |
| 2026-10-01 | $2.44 | $2.33 | $0.105 | 173,347.0 | -1.68% |
| 2026-09-30 | $2.41 | $2.35 | $0.065 | 118,237.0 | +1.28% |
| 2026-09-29 | $2.35 | $2.30 | $0.05 | 117,127.0 | +0.86% |
| 2026-09-28 | $2.35 | $2.31 | $0.03 | 94,072.0 | -2.10% |
| 2026-09-25 | $2.42 | $2.35 | $0.075 | 77,757.0 | +0.42% |
| 2026-09-24 | $2.38 | $2.33 | $0.05 | 111,363.0 | +1.28% |
| 2026-09-23 | $2.47 | $2.31 | $0.165 | 288,332.0 | -6.02% |
| 2026-09-22 | $2.50 | $2.40 | $0.09 | 230,978.0 | +2.26% |
| 2026-09-21 | $2.50 | $2.42 | $0.075 | 217,292.0 | -2.21% |
| 2026-09-18 | $2.49 | $2.45 | $0.04 | 127,601.0 | +1.22% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $2.44 | $1.93 | $0.505 | 2,377,737.0 | -17.65% |
| 2026-09 | $2.66 | $2.30 | $0.36 | 3,613,529.0 | -7.03% |
| 2026-08 | $2.94 | $2.17 | $0.765 | 7,439,331.0 | +8.94% |
| 2026-07 | $2.56 | $2.10 | $0.455 | 5,373,524.0 | +9.81% |
| 2026-06 | $2.61 | $1.95 | $0.66 | 8,450,676.0 | -18.63% |
| 2026-05 | $3.05 | $2.54 | $0.515 | 10,725,507.0 | -1.13% |
| 2026-04 | $3.23 | $2.13 | $1.10 | 11,617,798.0 | +24.88% |
| 2026-03 | $2.35 | $1.89 | $0.46 | 7,376,874.0 | +17.68% |
| 2026-02 | $1.90 | $1.58 | $0.32 | 3,948,132.0 | -1.63% |
| 2026-01 | $2.38 | $1.51 | $0.87 | 11,632,327.0 | +20.26% |
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 | $1.72 | $1.43 | $0.2899 | 8,535,236.0 | -5.13% |
| 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% |
4.22%
大文字化:
|
ボリューム (24 時間):