Get the Stockscreener App
2.33
0.85%
-0.02
After Hours:
2.33
Compugen Ltd Stock (CGEN) Price History
The historical daily chart and data for Compugen Ltd stock (CGEN), show that the latest closing stock price as of January 31, 2025, is $2.33.
- Compugen Ltd all-time high stock price is $19.90, occurred on August 26, 2020.
- The lowest Compugen Ltd stock price recorded was $0.51 on October 07, 2022. Since then, Compugen Ltd's stock price has risen over 356.86% to $2.33 now.
- The 52-week high stock price for CGEN is $3.0301, representing a 30.05% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for CGEN is $1.35, indicating a -42.06% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Compugen Ltd (CGEN) stock in the beginning of 2024 was $4.64. The stock closed the year at $0.7157, a loss of over -84.58% for the year.
The table below shows more information about CGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $2.38 | $2.30 | $0.0799 | 303,946.0 | -0.85% |
| Jan 30, 2025 | $2.40 | $2.32 | $0.0803 | 426,405.0 | +0.86% |
| Jan 29, 2025 | $2.34 | $2.25 | $0.095 | 302,798.0 | +1.75% |
| Jan 28, 2025 | $2.34 | $2.24 | $0.10 | 337,211.0 | +1.33% |
| Jan 27, 2025 | $2.41 | $2.26 | $0.15 | 680,116.0 | -7.00% |
| Jan 24, 2025 | $2.53 | $2.34 | $0.1889 | 933,179.0 | -1.62% |
| Jan 23, 2025 | $2.54 | $2.36 | $0.18 | 749,797.0 | +3.78% |
| Jan 22, 2025 | $2.45 | $2.25 | $0.20 | 1,371,275.0 | +4.85% |
| Jan 21, 2025 | $2.45 | $2.13 | $0.32 | 2,149,724.0 | +0.89% |
| Jan 17, 2025 | $2.35 | $2.15 | $0.20 | 1,187,809.0 | +6.13% |
| Jan 16, 2025 | $2.28 | $2.01 | $0.27 | 2,399,804.0 | +5.47% |
| Jan 15, 2025 | $2.05 | $1.92 | $0.13 | 1,131,868.0 | +0.50% |
| Jan 14, 2025 | $2.16 | $1.95 | $0.21 | 2,206,390.0 | +0.50% |
| Jan 13, 2025 | $2.06 | $1.67 | $0.3899 | 3,455,918.0 | +21.34% |
| Jan 10, 2025 | $1.72 | $1.56 | $0.16 | 1,190,640.0 | +3.14% |
| Jan 08, 2025 | $1.62 | $1.52 | $0.105 | 484,163.0 | -0.63% |
| Jan 07, 2025 | $1.62 | $1.57 | $0.05 | 240,052.0 | +0.00% |
| Jan 06, 2025 | $1.66 | $1.58 | $0.075 | 517,323.0 | +0.00% |
| Jan 03, 2025 | $1.68 | $1.59 | $0.09 | 849,695.0 | -3.03% |
Compugen Ltd Stock (CGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compugen Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compugen Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compugen Ltd Stock (CGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $2.54 | $1.52 | $1.02 | 21,817,149.0 | +52.29% |
Compugen Ltd Stock (CGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.71 | $1.44 | $0.27 | 9,409,685.0 | -5.66% |
| Nov, 2024 | $1.85 | $1.35 | $0.4994 | 7,269,713.0 | -0.63% |
| Oct, 2024 | $1.98 | $1.59 | $0.39 | 4,607,989.0 | -11.60% |
| Sep, 2024 | $2.08 | $1.72 | $0.36 | 4,282,684.0 | -13.81% |
| Aug, 2024 | $2.12 | $1.57 | $0.555 | 5,560,164.0 | +18.64% |
| Jul, 2024 | $2.05 | $1.50 | $0.55 | 6,165,965.0 | +5.36% |
| Jun, 2024 | $2.22 | $1.65 | $0.5686 | 4,323,915.0 | -22.58% |
| May, 2024 | $2.55 | $1.66 | $0.89 | 11,045,631.0 | +12.44% |
| Apr, 2024 | $2.57 | $1.83 | $0.7399 | 6,631,008.0 | -25.19% |
| Mar, 2024 | $3.03 | $2.34 | $0.6901 | 13,719,359.0 | +0.00% |
| Feb, 2024 | $2.85 | $1.97 | $0.88 | 10,969,721.0 | +7.05% |
| Jan, 2024 | $2.69 | $1.72 | $0.97 | 18,753,335.0 | +21.72% |
Compugen Ltd Stock (CGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.46 | $0.66 | $1.80 | 141,715,966.0 | +198.78% |
| Nov, 2023 | $0.7905 | $0.53 | $0.2605 | 4,696,677.0 | -12.80% |
| Oct, 2023 | $0.99 | $0.661 | $0.329 | 2,873,304.0 | -18.28% |
| Sep, 2023 | $1.16 | $0.80 | $0.36 | 3,050,718.0 | -18.42% |
| Aug, 2023 | $1.30 | $0.99 | $0.31 | 9,653,025.0 | -1.72% |
| Jul, 2023 | $1.37 | $1.00 | $0.3699 | 5,906,164.0 | +1.75% |
| Jun, 2023 | $1.49 | $0.9301 | $0.5596 | 12,280,568.0 | +11.76% |
| May, 2023 | $1.18 | $0.551 | $0.629 | 12,495,692.0 | +72.88% |
| Apr, 2023 | $0.71 | $0.5602 | $0.1498 | 3,863,753.0 | -15.95% |
| Mar, 2023 | $0.90 | $0.68 | $0.22 | 4,971,646.0 | -11.16% |
| Feb, 2023 | $1.10 | $0.68 | $0.42 | 11,047,313.0 | -9.05% |
| Jan, 2023 | $1.16 | $0.71 | $0.4484 | 12,215,768.0 | +21.39% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):