Compugen Ltd. ( CGEN) - Price History
Monthly price history for CGEN (Compugen Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $2.10 | $2.10 |
| May 2026 | $2.63 | $2.63 |
| April 2026 | $2.66 | $2.66 |
| March 2026 | $2.13 | $2.13 |
| February 2026 | $1.81 | $1.81 |
| January 2026 | $1.84 | $1.84 |
| December 2025 | $1.53 | $1.53 |
| November 2025 | $1.56 | $1.56 |
| October 2025 | $1.77 | $1.77 |
| September 2025 | $1.47 | $1.47 |
| August 2025 | $1.41 | $1.41 |
| July 2025 | $1.45 | $1.45 |
| June 2025 | $1.78 | $1.78 |
| May 2025 | $1.47 | $1.47 |
| April 2025 | $1.60 | $1.60 |
| March 2025 | $1.46 | $1.46 |
| February 2025 | $1.92 | $1.92 |
| January 2025 | $2.33 | $2.33 |
| December 2024 | $1.53 | $1.53 |
| November 2024 | $1.59 | $1.59 |
| October 2024 | $1.60 | $1.60 |
| September 2024 | $1.81 | $1.81 |
| August 2024 | $2.10 | $2.10 |
| July 2024 | $1.77 | $1.77 |
| June 2024 | $1.68 | $1.68 |
| May 2024 | $2.17 | $2.17 |
| April 2024 | $1.93 | $1.93 |
| March 2024 | $2.58 | $2.58 |
| February 2024 | $2.58 | $2.58 |
| January 2024 | $2.41 | $2.41 |
| December 2023 | $1.98 | $1.98 |
| November 2023 | $0.66 | $0.66 |
| October 2023 | $0.76 | $0.76 |
| September 2023 | $0.93 | $0.93 |
| August 2023 | $1.14 | $1.14 |
| July 2023 | $1.16 | $1.16 |
| June 2023 | $1.14 | $1.14 |
| May 2023 | $1.02 | $1.02 |
| April 2023 | $0.59 | $0.59 |
| March 2023 | $0.70 | $0.70 |
| February 2023 | $0.79 | $0.79 |
| January 2023 | $0.87 | $0.87 |
| December 2022 | $0.72 | $0.72 |
| November 2022 | $1.20 | $1.20 |
| October 2022 | $0.95 | $0.95 |
| September 2022 | $0.66 | $0.66 |
| August 2022 | $1.17 | $1.17 |
| July 2022 | $1.61 | $1.61 |
| June 2022 | $1.85 | $1.85 |
| May 2022 | $1.85 | $1.85 |
| April 2022 | $2.38 | $2.38 |
| March 2022 | $3.22 | $3.22 |
| February 2022 | $3.09 | $3.09 |
| January 2022 | $3.55 | $3.55 |
| December 2021 | $4.30 | $4.30 |
| November 2021 | $4.42 | $4.42 |
| October 2021 | $6.49 | $6.49 |
| September 2021 | $5.97 | $5.97 |
| August 2021 | $7.02 | $7.02 |
| July 2021 | $6.79 | $6.79 |
| June 2021 | $8.28 | $8.28 |
| May 2021 | $7.68 | $7.68 |
| April 2021 | $8.63 | $8.63 |
| March 2021 | $8.59 | $8.59 |
| February 2021 | $9.33 | $9.33 |
| January 2021 | $12.16 | $12.16 |
| December 2020 | $12.11 | $12.11 |
| November 2020 | $12.84 | $12.84 |
| October 2020 | $12.89 | $12.89 |
| September 2020 | $16.25 | $16.25 |
| August 2020 | $17.29 | $17.29 |
| July 2020 | $14.41 | $14.41 |
| June 2020 | $15.02 | $15.02 |
| May 2020 | $15.39 | $15.39 |
| April 2020 | $14.49 | $14.49 |
| March 2020 | $7.26 | $7.26 |
| February 2020 | $9.07 | $9.07 |
| January 2020 | $7.20 | $7.20 |
| December 2019 | $5.96 | $5.96 |
| November 2019 | $6.09 | $6.09 |
| October 2019 | $5.13 | $5.13 |
| September 2019 | $4.23 | $4.23 |
| August 2019 | $3.85 | $3.85 |
| July 2019 | $3.24 | $3.24 |
| June 2019 | $3.84 | $3.84 |
| May 2019 | $2.80 | $2.80 |
| April 2019 | $3.50 | $3.50 |
| March 2019 | $4.14 | $4.14 |
| February 2019 | $3.44 | $3.44 |
| January 2019 | $3.45 | $3.45 |
| December 2018 | $2.17 | $2.17 |
| November 2018 | $3.46 | $3.46 |
| October 2018 | $3.08 | $3.08 |
| September 2018 | $3.85 | $3.85 |
| August 2018 | $3.90 | $3.90 |
| July 2018 | $3.15 | $3.15 |
| June 2018 | $3.30 | $3.30 |
| May 2018 | $3.75 | $3.75 |
| April 2018 | $3.50 | $3.50 |
| March 2018 | $4.45 | $4.45 |
| February 2018 | $4 | $4 |
| January 2018 | $3 | $3 |
| December 2017 | $2.50 | $2.50 |
| November 2017 | $2.45 | $2.45 |
| October 2017 | $3 | $3 |
| September 2017 | $3.80 | $3.80 |
| August 2017 | $3.05 | $3.05 |
| July 2017 | $4.05 | $4.05 |
| June 2017 | $3.80 | $3.80 |
| May 2017 | $4.80 | $4.80 |
| April 2017 | $4.05 | $4.05 |
| March 2017 | $4.30 | $4.30 |
| February 2017 | $4.25 | $4.25 |
| January 2017 | $4.75 | $4.75 |
| December 2016 | $5.10 | $5.10 |
| November 2016 | $6.05 | $6.05 |
| October 2016 | $5.75 | $5.75 |
| September 2016 | $6.30 | $6.30 |
| August 2016 | $7.03 | $7.03 |
| July 2016 | $6.65 | $6.65 |
| June 2016 | $6.48 | $6.48 |
| May 2016 | $6.96 | $6.96 |
| April 2016 | $6.78 | $6.78 |
| March 2016 | $5.58 | $5.58 |
| February 2016 | $4.75 | $4.75 |
| January 2016 | $4.71 | $4.71 |
| December 2015 | $6.39 | $6.39 |
| November 2015 | $7.60 | $7.60 |
| October 2015 | $6.19 | $6.19 |
| September 2015 | $5.17 | $5.17 |
| August 2015 | $4.92 | $4.92 |
| July 2015 | $6.14 | $6.14 |
| June 2015 | $6.94 | $6.94 |
| May 2015 | $7.08 | $7.08 |
| April 2015 | $6.41 | $6.41 |
| March 2015 | $7.05 | $7.05 |
| February 2015 | $8.36 | $8.36 |
| January 2015 | $7.76 | $7.76 |
| December 2014 | $8.33 | $8.33 |
| November 2014 | $6.97 | $6.97 |
| October 2014 | $7.14 | $7.14 |
| September 2014 | $8.57 | $8.57 |
| August 2014 | $8.90 | $8.90 |
| July 2014 | $8.52 | $8.52 |
| June 2014 | $8.99 | $8.99 |
| May 2014 | $8.10 | $8.10 |
| April 2014 | $9.37 | $9.37 |
| March 2014 | $10.51 | $10.51 |
| February 2014 | $11.34 | $11.34 |
| January 2014 | $10.82 | $10.82 |
| December 2013 | $8.95 | $8.95 |
| November 2013 | $10.39 | $10.39 |
| October 2013 | $10 | $10 |
| September 2013 | $10.26 | $10.26 |
| August 2013 | $9.71 | $9.71 |
| July 2013 | $5.29 | $5.29 |
| June 2013 | $5.43 | $5.43 |
| May 2013 | $5.84 | $5.84 |
| April 2013 | $5.99 | $5.99 |
| March 2013 | $5.07 | $5.07 |
| February 2013 | $5.39 | $5.39 |
| January 2013 | $5.42 | $5.42 |
| December 2012 | $4.92 | $4.92 |
| November 2012 | $4.59 | $4.59 |
| October 2012 | $3.67 | $3.67 |
| September 2012 | $3.76 | $3.76 |
| August 2012 | $3.63 | $3.63 |
| July 2012 | $3.41 | $3.41 |
| June 2012 | $3.86 | $3.86 |
| May 2012 | $3.53 | $3.53 |
| April 2012 | $5.28 | $5.28 |
| March 2012 | $5.99 | $5.99 |
| February 2012 | $6.13 | $6.13 |
| January 2012 | $5.35 | $5.35 |
| December 2011 | $4.95 | $4.95 |
| November 2011 | $4.45 | $4.45 |
| October 2011 | $4.18 | $4.18 |
| September 2011 | $4 | $4 |
| August 2011 | $3.79 | $3.79 |
| July 2011 | $4.05 | $4.05 |
| June 2011 | $4.06 | $4.06 |
| May 2011 | $4.35 | $4.35 |
| April 2011 | $4.77 | $4.77 |
| March 2011 | $5.14 | $5.14 |
| February 2011 | $5.08 | $5.08 |
| January 2011 | $5.23 | $5.23 |
| December 2010 | $4.92 | $4.92 |
| November 2010 | $3.79 | $3.79 |
| October 2010 | $4.62 | $4.62 |
| September 2010 | $4.72 | $4.72 |
| August 2010 | $3.72 | $3.72 |
| July 2010 | $4.21 | $4.21 |
| June 2010 | $3.33 | $3.33 |
| May 2010 | $4.27 | $4.27 |
| April 2010 | $4.78 | $4.78 |
| March 2010 | $4.90 | $4.90 |
| February 2010 | $4.40 | $4.40 |
| January 2010 | $3.92 | $3.92 |
| December 2009 | $4.85 | $4.85 |
| November 2009 | $2.80 | $2.80 |
| October 2009 | $2.56 | $2.56 |
| September 2009 | $3.06 | $3.06 |
| August 2009 | $2.88 | $2.88 |
| July 2009 | $2.46 | $2.46 |
| June 2009 | $2.01 | $2.01 |
| May 2009 | $1.10 | $1.10 |
| April 2009 | $1.09 | $1.09 |
| March 2009 | $0.66 | $0.66 |
| February 2009 | $0.50 | $0.50 |
| January 2009 | $0.56 | $0.56 |
| December 2008 | $0.43 | $0.43 |
| November 2008 | $0.60 | $0.60 |
| October 2008 | $1.46 | $1.46 |
| September 2008 | $1.66 | $1.66 |
| August 2008 | $2.05 | $2.05 |
| July 2008 | $2.29 | $2.29 |
| June 2008 | $2.15 | $2.15 |
| May 2008 | $2.03 | $2.03 |
| April 2008 | $2.30 | $2.30 |
| March 2008 | $2.09 | $2.09 |
| February 2008 | $2.47 | $2.47 |
| January 2008 | $2.75 | $2.75 |
| December 2007 | $1.60 | $1.60 |
| November 2007 | $1.74 | $1.74 |
| October 2007 | $2.42 | $2.42 |
| September 2007 | $2.49 | $2.49 |
| August 2007 | $2.52 | $2.52 |
| July 2007 | $2.96 | $2.96 |
| June 2007 | $2.91 | $2.91 |
| May 2007 | $2.90 | $2.90 |
| April 2007 | $2.90 | $2.90 |
| March 2007 | $2.66 | $2.66 |
| February 2007 | $2.46 | $2.46 |
| January 2007 | $3.01 | $3.01 |
| December 2006 | $2.59 | $2.59 |
| November 2006 | $2.97 | $2.97 |
| October 2006 | $3.04 | $3.04 |
| September 2006 | $2.86 | $2.86 |
| August 2006 | $2.71 | $2.71 |
| July 2006 | $2.83 | $2.83 |
| June 2006 | $2.89 | $2.89 |
| May 2006 | $3.59 | $3.59 |
| April 2006 | $3.96 | $3.96 |
| March 2006 | $3.85 | $3.85 |
| February 2006 | $3.97 | $3.97 |
| January 2006 | $5 | $5 |
| December 2005 | $4.26 | $4.26 |
| November 2005 | $2.77 | $2.77 |
| October 2005 | $3.02 | $3.02 |
| September 2005 | $3.31 | $3.31 |
| August 2005 | $3.76 | $3.76 |
| July 2005 | $3.46 | $3.46 |
| June 2005 | $3.20 | $3.20 |
| May 2005 | $3.27 | $3.27 |
| April 2005 | $3.71 | $3.71 |
| March 2005 | $4.01 | $4.01 |
| February 2005 | $4.85 | $4.85 |
| January 2005 | $6.23 | $6.23 |
| December 2004 | $5.15 | $5.15 |
| November 2004 | $4.65 | $4.65 |
| October 2004 | $4.42 | $4.42 |
| September 2004 | $5.06 | $5.06 |
| August 2004 | $5.08 | $5.08 |
| July 2004 | $4.80 | $4.80 |
| June 2004 | $4.74 | $4.74 |
| May 2004 | $6.10 | $6.10 |
| April 2004 | $6.99 | $6.99 |
| March 2004 | $6.50 | $6.50 |
| February 2004 | $7 | $7 |
| January 2004 | $7.27 | $7.27 |
| December 2003 | $5.05 | $5.05 |
| November 2003 | $5.20 | $5.20 |
| October 2003 | $4.67 | $4.67 |
| September 2003 | $5 | $5 |
| August 2003 | $4.45 | $4.45 |
| July 2003 | $4.69 | $4.69 |
| June 2003 | $5.05 | $5.05 |
| May 2003 | $4.62 | $4.62 |
| April 2003 | $2.54 | $2.54 |
| March 2003 | $1.80 | $1.80 |
| February 2003 | $1.78 | $1.78 |
| January 2003 | $2.05 | $2.05 |
| December 2002 | $1.77 | $1.77 |
| November 2002 | $1.50 | $1.50 |
| October 2002 | $1.74 | $1.74 |
| September 2002 | $1.04 | $1.04 |
| August 2002 | $1.38 | $1.38 |
| July 2002 | $1.59 | $1.59 |
| June 2002 | $2.20 | $2.20 |
| May 2002 | $2.37 | $2.37 |
| April 2002 | $2.70 | $2.70 |
| March 2002 | $3.40 | $3.40 |
| February 2002 | $3.67 | $3.67 |
| January 2002 | $4.39 | $4.39 |
| December 2001 | $4.70 | $4.70 |
| November 2001 | $3.16 | $3.16 |
| October 2001 | $3.10 | $3.10 |
| September 2001 | $2.98 | $2.98 |
| August 2001 | $4.12 | $4.12 |
| July 2001 | $3.70 | $3.70 |
| June 2001 | $4.40 | $4.40 |
| May 2001 | $4.75 | $4.75 |
| April 2001 | $4.48 | $4.48 |
| March 2001 | $3.41 | $3.41 |
| February 2001 | $5.25 | $5.25 |
| January 2001 | $7.19 | $7.19 |
| December 2000 | $6.25 | $6.25 |
| November 2000 | $6.50 | $6.50 |
| October 2000 | $9 | $9 |
| September 2000 | $13.75 | $13.75 |
| August 2000 | $15.75 | $15.75 |
CGEN
Price: $2.10
52 week price:
Earnings Per Share: 0.38 USD
P/E Ratio: 7.37
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Country: Israel
Volume: 1.0 million
Ebitda: -10.0 millionMarket Capitalization: 264.8 million