Free Trial

Compugen (CGEN) Stock Chart & Stock Price History

Compugen logo
$1.60 +0.20 (+14.29%)
Closing price 04/30/2025 04:00 PM Eastern
Extended Trading
$1.65 +0.05 (+3.19%)
As of 07:10 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Compugen Stock Price Performance

5 Day
Performance
+8.11%
1 Month
Performance
+13.48%
3 Month
Performance
-31.33%
6 Month
Performance
-6.43%
Year-To-Date
Performance
+4.58%
1 Year
Performance
-19.60%
Receive CGEN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Compugen and its competitors with MarketBeat's FREE daily newsletter.

CGEN Stock Chart for Thursday, May, 1, 2025

Compugen Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$1.40$1.60
+14.29%
$1.60$1.42336,507 shs$142.78 million
04/29/2025$1.44$1.40
-2.78%
$1.45$1.40162,402 shs$124.93 million
04/28/2025$1.48$1.44
-2.70%
$1.47$1.4275,249 shs$128.50 million
04/25/2025$1.48$1.48$1.52$1.4695,820 shs$132.07 million
04/24/2025$1.44$1.48
+2.78%
$1.48$1.4247,564 shs$132.07 million
04/23/2025$1.46$1.44
-1.37%
$1.50$1.42117,979 shs$128.50 million
04/22/2025$1.39$1.46
+5.04%
$1.47$1.38112,387 shs$130.29 million
04/21/2025$1.47$1.39
-5.44%
$1.49$1.38200,624 shs$124.04 million
04/18/2025$1.47$1.47$1.50$1.44240,620 shs$131.18 million
04/17/2025$1.45$1.47
+1.38%
$1.50$1.44240,620 shs$131.18 million
04/16/2025$1.38$1.45
+5.07%
$1.48$1.38343,272 shs$129.39 million
04/15/2025$1.31$1.38
+5.34%
$1.42$1.28285,248 shs$123.15 million
04/14/2025$1.26$1.31
+3.97%
$1.32$1.27128,846 shs$116.90 million
04/11/2025$1.21$1.26
+4.13%
$1.27$1.21207,951 shs$112.44 million
04/10/2025$1.28$1.21
-5.47%
$1.26$1.15387,437 shs$107.98 million
04/09/2025$1.18$1.28
+8.47%
$1.35$1.13438,698 shs$114.22 million
04/09/2025$1.18$1.28
+8.47%
$1.35$1.13438,698 shs$114.22 million
04/08/2025$1.26$1.18
-6.35%
$1.32$1.16451,475 shs$105.30 million
04/08/2025$1.26$1.18
-6.35%
$1.32$1.16451,475 shs$105.30 million
04/07/2025$1.31$1.26
-3.82%
$1.34$1.20519,116 shs$112.44 million
04/04/2025$1.41$1.31
-7.09%
$1.37$1.28393,829 shs$116.90 million
04/03/2025$1.46$1.41
-3.42%
$1.53$1.36276,635 shs$125.82 million
04/02/2025$1.41$1.46
+3.55%
$1.46$1.38114,365 shs$130.29 million
04/01/2025$1.46$1.41
-3.42%
$1.47$1.40209,168 shs$125.82 million
03/31/2025$1.53$1.46
-4.58%
$1.51$1.42352,891 shs$130.29 million

This page (NASDAQ:CGEN) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners