Compugen Ltd. - Ordinary Shares (CGEN)

Historical Prices For Compugen Ltd. - Ordinary Shares (CGEN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.76	1.76	1.64	1.67	448,018	1.67
10/22/2025	1.80	1.80	1.63	1.74	612,858	1.74
10/21/2025	1.83	1.85	1.72	1.76	388,370	1.76
10/20/2025	1.93	2.00	1.82	1.84	715,640	1.84
10/17/2025	2.00	2.00	1.81	1.88	678,881	1.88
10/16/2025	2.03	2.09	1.92	1.95	808,341	1.95
10/15/2025	2.08	2.13	1.99	2.06	925,647	2.06
10/14/2025	2.24	2.25	2.06	2.11	1,167,902	2.11
10/13/2025	1.98	2.38	1.93	2.24	1,567,522	2.24
10/10/2025	1.95	1.99	1.85	1.85	870,915	1.85
10/09/2025	1.80	1.92	1.80	1.92	383,408	1.92
10/08/2025	1.75	1.88	1.75	1.81	408,199	1.81
10/07/2025	1.84	1.84	1.72	1.76	263,774	1.76
10/06/2025	1.76	1.80	1.65	1.79	420,913	1.79
10/03/2025	1.76	1.82	1.63	1.63	687,776	1.63
10/02/2025	1.62	1.81	1.61	1.76	892,616	1.76
10/01/2025	1.46	1.64	1.46	1.60	761,020	1.60
9/30/2025	1.41	1.50	1.40	1.47	313,422	1.47
9/29/2025	1.41	1.45	1.38	1.44	234,850	1.44
9/26/2025	1.40	1.40	1.37	1.38	88,458	1.38
9/25/2025	1.39	1.47	1.37	1.38	130,956	1.38
9/24/2025	1.44	1.45	1.39	1.40	226,033	1.40
9/23/2025	1.38	1.49	1.38	1.43	286,004	1.43
9/22/2025	1.34	1.47	1.29	1.43	670,595	1.43
9/19/2025	1.35	1.37	1.32	1.33	258,275	1.33
9/18/2025	1.36	1.39	1.34	1.34	288,216	1.34
9/17/2025	1.38	1.39	1.34	1.36	137,644	1.36
9/16/2025	1.40	1.40	1.33	1.38	322,627	1.38
9/15/2025	1.35	1.40	1.32	1.38	464,005	1.38
9/12/2025	1.36	1.40	1.33	1.34	632,485	1.34
9/11/2025	1.40	1.40	1.36	1.40	299,266	1.40
9/10/2025	1.43	1.43	1.38	1.40	271,529	1.40
9/09/2025	1.44	1.46	1.40	1.43	233,605	1.43
9/08/2025	1.42	1.47	1.42	1.45	191,700	1.45
9/05/2025	1.40	1.45	1.40	1.43	174,913	1.43
9/04/2025	1.42	1.45	1.39	1.41	269,282	1.41
9/03/2025	1.43	1.46	1.41	1.42	113,368	1.42
9/02/2025	1.42	1.43	1.41	1.43	174,240	1.43
8/29/2025	1.40	1.43	1.35	1.41	298,062	1.41
8/28/2025	1.46	1.50	1.40	1.40	347,774	1.40
8/27/2025	1.47	1.47	1.44	1.47	131,492	1.47
8/26/2025	1.45	1.46	1.42	1.45	274,183	1.45
8/25/2025	1.46	1.46	1.35	1.43	329,209	1.43
8/22/2025	1.42	1.50	1.42	1.45	150,858	1.45
8/21/2025	1.43	1.45	1.42	1.43	62,234	1.43
8/20/2025	1.45	1.45	1.40	1.44	101,541	1.44
8/19/2025	1.53	1.54	1.45	1.46	115,276	1.46
8/18/2025	1.45	1.56	1.44	1.55	476,099	1.55
8/15/2025	1.43	1.45	1.42	1.43	118,044	1.43
8/14/2025	1.47	1.47	1.43	1.45	96,988	1.45
8/13/2025	1.48	1.53	1.47	1.48	179,903	1.48
8/12/2025	1.43	1.52	1.43	1.47	288,901	1.47
8/11/2025	1.50	1.50	1.44	1.50	239,110	1.50
8/08/2025	1.46	1.50	1.45	1.50	184,834	1.50
8/07/2025	1.49	1.52	1.44	1.44	381,777	1.44
8/06/2025	1.47	1.49	1.44	1.46	129,119	1.46
8/05/2025	1.47	1.48	1.44	1.46	79,455	1.46
8/04/2025	1.50	1.50	1.45	1.46	184,109	1.46
8/01/2025	1.46	1.49	1.35	1.48	282,862	1.48
7/31/2025	1.47	1.51	1.45	1.45	186,399	1.45
7/30/2025	1.48	1.49	1.44	1.44	185,129	1.44
7/29/2025	1.52	1.52	1.47	1.48	204,937	1.48
7/28/2025	1.53	1.55	1.46	1.51	336,459	1.51
7/25/2025	1.53	1.57	1.51	1.53	219,799	1.53
7/24/2025	1.57	1.64	1.54	1.54	430,724	1.54