Compugen Ltd. - Ordinary Shares (CGEN)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.38	1.53	1.36	1.41	276,638	1.41
4/02/2025	1.39	1.46	1.38	1.46	114,417	1.46
4/01/2025	1.47	1.47	1.40	1.41	209,168	1.41
3/31/2025	1.50	1.51	1.42	1.46	352,891	1.46
3/28/2025	1.52	1.54	1.52	1.53	136,425	1.53
3/27/2025	1.55	1.55	1.52	1.52	123,948	1.52
3/26/2025	1.57	1.57	1.50	1.53	245,792	1.53
3/25/2025	1.64	1.65	1.55	1.57	240,164	1.57
3/24/2025	1.60	1.62	1.58	1.62	165,704	1.62
3/21/2025	1.57	1.60	1.56	1.57	102,794	1.57
3/20/2025	1.56	1.64	1.55	1.60	192,792	1.60
3/19/2025	1.56	1.59	1.54	1.58	417,530	1.58
3/18/2025	1.62	1.63	1.55	1.57	414,977	1.57
3/17/2025	1.65	1.65	1.59	1.63	273,742	1.63
3/14/2025	1.63	1.68	1.62	1.65	207,940	1.65
3/13/2025	1.67	1.69	1.61	1.61	141,435	1.61
3/12/2025	1.63	1.74	1.63	1.68	260,965	1.68
3/11/2025	1.59	1.66	1.56	1.62	255,034	1.62
3/10/2025	1.63	1.65	1.55	1.59	537,455	1.59
3/07/2025	1.67	1.68	1.60	1.66	408,357	1.66
3/06/2025	1.78	1.80	1.67	1.67	295,502	1.67
3/05/2025	1.72	1.81	1.71	1.81	374,943	1.81
3/04/2025	1.79	1.80	1.67	1.68	674,732	1.68
3/03/2025	1.99	2.00	1.80	1.81	454,614	1.81
2/28/2025	1.84	1.94	1.83	1.92	204,633	1.92
2/27/2025	2.01	2.01	1.84	1.85	250,988	1.85
2/26/2025	1.96	1.98	1.94	1.95	204,032	1.95
2/25/2025	2.03	2.06	1.92	1.94	977,358	1.94
2/24/2025	2.11	2.11	2.03	2.07	286,671	2.07
2/21/2025	2.16	2.19	2.10	2.10	302,069	2.10
2/20/2025	2.23	2.26	2.14	2.18	330,617	2.18
2/19/2025	2.27	2.28	2.20	2.23	365,809	2.23
2/18/2025	2.30	2.34	2.26	2.28	499,841	2.28
2/14/2025	2.20	2.25	2.16	2.22	407,628	2.22
2/13/2025	2.20	2.21	2.11	2.19	363,667	2.19
2/12/2025	2.14	2.19	2.07	2.19	540,106	2.19
2/11/2025	2.39	2.41	2.05	2.15	1,627,342	2.15
2/10/2025	2.62	2.66	2.41	2.42	771,097	2.42
2/07/2025	2.53	2.65	2.52	2.57	891,873	2.57
2/06/2025	2.57	2.60	2.41	2.52	1,085,456	2.52
2/05/2025	2.42	2.63	2.36	2.57	1,321,964	2.57
2/04/2025	2.31	2.46	2.31	2.37	656,917	2.37
2/03/2025	2.21	2.32	2.18	2.30	590,485	2.30
1/31/2025	2.35	2.38	2.30	2.33	303,946	2.33
1/30/2025	2.36	2.40	2.32	2.35	426,406	2.35
1/29/2025	2.29	2.34	2.25	2.33	302,899	2.33
1/28/2025	2.25	2.34	2.24	2.29	337,211	2.29
1/27/2025	2.26	2.41	2.26	2.26	680,660	2.26
1/24/2025	2.51	2.53	2.34	2.43	933,429	2.43
1/23/2025	2.36	2.54	2.36	2.47	750,930	2.47
1/22/2025	2.29	2.45	2.25	2.38	1,371,475	2.38
1/21/2025	2.37	2.45	2.13	2.27	2,154,484	2.27
1/17/2025	2.15	2.35	2.15	2.25	1,205,287	2.25
1/16/2025	2.03	2.28	2.01	2.12	2,399,896	2.12
1/15/2025	2.01	2.05	1.92	2.01	1,132,769	2.01
1/14/2025	1.97	2.16	1.95	2.00	2,210,631	2.00
1/13/2025	1.67	2.06	1.67	1.99	3,459,828	1.99
1/10/2025	1.59	1.72	1.56	1.64	1,190,653	1.64
1/08/2025	1.61	1.63	1.52	1.59	484,163	1.59
1/07/2025	1.60	1.62	1.57	1.60	240,052	1.60
1/06/2025	1.64	1.66	1.58	1.60	517,323	1.60