MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGEN — Compugen Ltd
NasdaqCompugen Ltd
$2.31
-0.03(-1.28%)
- O
- 2.34
- H
- 2.38
- L
- 2.31
- V
- 113.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.31
Period Return+58.22%
Period High$3.24
Period Low$1.23
Avg Daily Volume341.5K
Total Trading Days365
CGEN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.34 | $2.38 | $2.31 | $2.31 | $-0.03 | -1.28% | 113,625 | $2.33 | $2.31 $2.38 |
| Oct 1, 2026 | $2.39 | $2.44 | $2.33 | $2.34 | $-0.04 | -1.68% | 173,347 | $2.38 | $2.33 $2.44 |
| Sep 30, 2026 | $2.35 | $2.41 | $2.35 | $2.38 | +$0.03 | +1.28% | 118,237 | $2.39 | $2.35 $2.41 |
| Sep 29, 2026 | $2.32 | $2.35 | $2.30 | $2.35 | +$0.02 | +0.86% | 117,183 | $2.33 | $2.30 $2.35 |
| Sep 28, 2026 | $2.34 | $2.35 | $2.32 | $2.33 | $-0.05 | -2.10% | 94,072 | $2.33 | $2.32 $2.35 |
| Sep 25, 2026 | $2.40 | $2.42 | $2.35 | $2.38 | +$0.01 | +0.42% | 77,757 | $2.38 | $2.35 $2.42 |
| Sep 24, 2026 | $2.34 | $2.38 | $2.33 | $2.37 | +$0.03 | +1.28% | 111,365 | $2.35 | $2.33 $2.38 |
| Sep 23, 2026 | $2.45 | $2.47 | $2.31 | $2.34 | $-0.15 | -6.02% | 288,332 | $2.36 | $2.31 $2.47 |
| Sep 22, 2026 | $2.46 | $2.50 | $2.41 | $2.49 | +$0.06 | +2.26% | 230,978 | $2.46 | $2.41 $2.50 |
| Sep 21, 2026 | $2.45 | $2.50 | $2.42 | $2.44 | $-0.06 | -2.21% | 217,394 | $2.45 | $2.42 $2.50 |
| Sep 18, 2026 | $2.47 | $2.49 | $2.45 | $2.49 | +$0.03 | +1.22% | 128,002 | $2.48 | $2.45 $2.49 |
| Sep 17, 2026 | $2.42 | $2.47 | $2.42 | $2.46 | +$0.05 | +2.07% | 122,757 | $2.45 | $2.42 $2.47 |
| Sep 16, 2026 | $2.41 | $2.47 | $2.40 | $2.41 | +$0.00 | +0.00% | 117,642 | $2.43 | $2.40 $2.47 |
| Sep 15, 2026 | $2.49 | $2.49 | $2.37 | $2.41 | $-0.07 | -2.82% | 330,758 | $2.41 | $2.37 $2.49 |
| Sep 14, 2026 | $2.42 | $2.54 | $2.42 | $2.48 | +$0.01 | +0.40% | 144,468 | $2.49 | $2.42 $2.54 |
| Sep 11, 2026 | $2.47 | $2.50 | $2.43 | $2.47 | +$0.01 | +0.41% | 162,163 | $2.47 | $2.43 $2.50 |
| Sep 10, 2026 | $2.48 | $2.51 | $2.44 | $2.46 | $-0.02 | -0.81% | 206,983 | $2.46 | $2.44 $2.51 |
| Sep 9, 2026 | $2.55 | $2.55 | $2.46 | $2.48 | $-0.08 | -3.12% | 293,783 | $2.50 | $2.46 $2.55 |
| Sep 8, 2026 | $2.55 | $2.63 | $2.55 | $2.56 | $-0.03 | -1.16% | 192,901 | $2.59 | $2.55 $2.63 |
| Sep 4, 2026 | $2.54 | $2.61 | $2.54 | $2.59 | +$0.04 | +1.37% | 199,695 | $2.58 | $2.54 $2.61 |
| Sep 3, 2026 | $2.64 | $2.66 | $2.54 | $2.56 | $-0.08 | -2.85% | 163,618 | $2.59 | $2.54 $2.66 |
| Sep 2, 2026 | $2.56 | $2.63 | $2.56 | $2.63 | +$0.04 | +1.54% | 127,737 | $2.61 | $2.56 $2.63 |
| Sep 1, 2026 | $2.56 | $2.60 | $2.53 | $2.59 | +$0.03 | +1.17% | 168,917 | $2.58 | $2.53 $2.60 |
| Aug 31, 2026 | $2.63 | $2.63 | $2.52 | $2.56 | $-0.04 | -1.54% | 175,118 | $2.56 | $2.52 $2.63 |
| Aug 28, 2026 | $2.72 | $2.72 | $2.58 | $2.60 | $-0.16 | -5.80% | 228,795 | $2.62 | $2.58 $2.72 |
| Aug 27, 2026 | $2.86 | $2.86 | $2.72 | $2.76 | $-0.08 | -2.82% | 301,266 | $2.75 | $2.72 $2.86 |
| Aug 26, 2026 | $2.83 | $2.94 | $2.80 | $2.84 | $-0.03 | -1.05% | 667,034 | $2.87 | $2.80 $2.94 |
| Aug 25, 2026 | $2.60 | $2.91 | $2.59 | $2.87 | +$0.28 | +10.81% | 799,789 | $2.82 | $2.59 $2.91 |
| Aug 24, 2026 | $2.58 | $2.61 | $2.49 | $2.59 | $-0.03 | -0.96% | 218,360 | $2.57 | $2.49 $2.61 |
| Aug 21, 2026 | $2.64 | $2.77 | $2.61 | $2.62 | $-0.04 | -1.32% | 447,161 | $2.67 | $2.61 $2.77 |