MetaCap

Compugen Stock Price History

NASDAQ: CGENHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

2.13+0.01 (+0.47%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CGEN price history at a glance

The price history for Compugen (CGEN) on this page begins on August 7, 2000, when the stock closed at $11.13; it most recently closed at $2.13 on October 5, 2026. The highest price in this record is $19.90, reached on August 24, 2020; the latest close is 89.3% below that peak. Across the 25 complete calendar years in the table, CGEN finished higher in 10 and lower in 15. Its best year was 2009 (+1054.8%) and its worst was 2022 (-83.3%).

Over roughly 26 years the share price changed -80.9%, a -6.1% compound annual price return (excluding dividends). In the last 12 months alone, CGEN has gained 10.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2000
$19.90
Date of high
Aug 24, 2020
Low since 2000
$0.34
Date of low
Nov 24, 2008
52-week high
$3.24
52-week low
$1.43
IPO year
2000
Last close
$2.13

CGEN returns

1 week

-7.79%

1 month

-14.11%

3 months

-10.88%

6 months

-17.44%

Year to date

+39.22%

1 year

+10.94%

3 years

+153.57%

5 years

-66.51%

CGEN price return, excluding dividends.

CGEN annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.13+37.42%
20251.55-3.13%
20241.60-19.19%
20231.98+175.00%
20220.72-83.26%
20214.30-64.49%
202012.11+108.08%
20195.82+130.95%
20182.52+0.80%
20172.50-50.98%
20165.10-20.19%
20156.39-25.70%
20148.60-5.70%
20139.12+86.89%
20124.88-1.41%
20114.95+0.61%
20104.92+1.44%
20094.85+1054.76%
20080.42-77.42%
20071.86-28.19%
20062.59-39.20%
20054.26-17.28%
20045.15+1.98%
20035.05+177.47%
20021.82-62.86%
20014.90-21.60%
2000*6.25-43.82%

* Partial year: the record begins after the start of 2000; return measured from the first available close.

2026 return is year to date.

CGEN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.132.132.082.13+0.47%
2.142.162.042.12-1.40%
2.222.232.132.15-3.15%
2.322.332.212.22-3.90%
2.302.322.252.310.00%
2.342.382.312.31-1.28%
2.392.442.332.34-1.68%
2.352.412.352.38+1.28%
2.322.352.302.35+0.86%
2.342.352.322.33-2.10%
2.402.422.352.38+0.42%
2.342.382.332.37+1.28%
2.452.472.312.34-6.02%
2.462.502.412.49+2.05%
2.452.502.422.44-2.01%
2.472.492.452.49+1.22%
2.422.472.422.46+2.07%
2.412.472.402.410.00%
2.492.492.372.41-2.82%
2.422.542.422.48+0.40%
2.472.502.432.47+0.41%
2.482.512.442.46-0.81%
2.552.552.462.48-3.13%
2.552.632.552.56-1.16%
2.542.612.542.59+1.17%
2.642.662.542.56-2.66%
2.562.632.562.63+1.54%
2.562.602.532.59+1.17%
2.632.632.522.56-1.54%
2.722.722.582.60-5.80%
2.862.862.722.76-2.82%
2.832.942.802.84-1.05%
2.602.912.592.87+10.81%
2.582.612.492.59-1.15%
2.642.772.612.62-1.13%
2.542.682.472.65+8.61%
2.362.482.362.44+2.52%
2.332.392.302.38+1.28%
2.382.402.332.35-2.49%
2.402.432.362.410.00%
2.502.502.392.41-3.60%
2.442.502.422.50+4.17%
2.362.462.342.40+2.56%
2.352.412.312.34-2.90%
2.322.432.322.41+4.78%
2.312.362.282.30+0.88%
2.352.372.262.28-4.20%
2.362.452.332.380.00%
2.342.392.172.38+1.28%
2.322.382.252.35+0.43%
2.262.352.242.34+4.46%
2.282.312.222.24-0.88%
2.382.382.242.26-5.04%
2.342.392.282.38+4.39%
2.382.382.262.28-2.56%
2.392.402.332.34-3.31%
2.452.512.392.42-2.81%
2.352.522.342.49+6.41%
2.362.392.322.34-1.27%
2.302.382.272.37+1.72%
2.432.432.302.33-1.27%
2.392.432.332.36+2.61%
2.312.322.222.300.00%
2.362.382.292.30-3.77%
2.482.482.372.39-3.24%
2.472.562.442.47+2.49%
2.392.442.342.41+0.84%
2.342.412.312.39+1.27%
2.322.382.292.36+3.51%
2.122.302.122.28+7.04%
2.172.182.112.13-0.47%
2.152.192.132.14-0.93%
2.092.172.092.16+3.35%
2.032.102.012.09+3.47%
2.052.072.022.02+0.50%
2.032.041.992.01-0.50%
2.032.102.002.02-2.42%
2.022.102.022.07+2.99%
2.052.081.962.01+1.01%
2.012.071.981.99-1.97%
2.022.041.972.03+0.50%
2.042.092.012.02-0.98%
2.052.122.002.040.00%
1.982.061.962.04+4.08%
2.022.041.951.96-2.97%
2.092.091.952.02-0.98%
2.122.142.032.04-2.86%
2.192.202.072.10-5.41%
2.202.262.202.22+1.37%
2.242.242.122.19-3.10%
2.432.432.232.26-8.13%
2.612.612.432.46-6.46%
2.772.772.632.63-5.40%
2.802.832.732.78+0.72%
2.722.782.662.76+4.15%
2.802.802.652.65-5.36%
2.642.922.642.80+7.28%
2.692.712.542.61-3.69%
2.732.782.702.71-0.73%
2.752.902.572.73-4.55%
2.843.022.692.86+4.00%
2.952.952.722.75-9.24%
2.893.052.823.03+6.32%
2.822.852.812.85+0.71%
2.792.852.702.83-1.39%
2.842.982.792.87-1.03%
2.902.952.832.90+1.40%
2.762.932.762.86+3.62%
2.752.792.692.76+1.47%
2.682.842.682.72+3.03%
2.682.732.612.64-2.58%
2.662.772.662.71+1.88%
2.622.682.562.66+2.31%
2.712.762.542.60-4.76%
2.892.902.672.73-6.51%
3.083.132.882.92-5.81%
3.003.242.953.10+6.16%
2.812.992.792.92+3.18%
2.872.902.802.83-0.35%
2.912.912.772.84-1.39%
2.822.902.812.88+2.13%
2.912.922.772.82-2.42%
2.842.912.822.890.00%
2.872.942.722.89+0.35%
2.802.942.782.88+4.35%
2.522.782.502.76+6.98%
2.482.652.412.58+4.03%
2.312.492.282.48+8.30%
2.422.452.282.29-1.29%
2.192.352.192.32+6.42%
2.182.302.172.18-3.54%
2.202.282.192.26+2.73%
2.132.282.132.20+3.29%
1.992.151.992.13+7.04%
2.032.061.981.99-2.45%
2.042.092.012.04-0.97%
2.022.122.022.060.00%
2.092.172.062.06-0.48%
2.072.122.052.07-0.96%
2.132.152.072.090.00%
2.112.172.082.09-0.95%
2.132.152.092.11-2.76%
2.282.282.132.17-4.41%
2.252.342.252.270.00%
2.292.332.212.27+1.34%
2.222.352.222.24+1.36%
2.212.262.162.21-3.07%
2.192.322.192.28+1.79%
2.142.242.112.24+4.19%
2.052.162.032.15+3.37%
2.002.162.002.08+1.46%
2.132.142.012.05-4.21%
2.022.182.022.14+7.00%
2.232.311.982.00-11.11%
1.902.301.892.25+24.31%
1.781.901.741.81+1.12%
1.801.801.721.79+1.70%
1.771.791.741.76-0.56%
1.711.811.691.77+3.51%
1.741.751.671.71-1.72%
1.761.811.741.74-2.79%
1.681.801.661.79+5.29%
1.681.731.661.70+1.19%
1.651.711.631.68+1.82%
1.661.701.641.65-1.20%
1.701.711.631.67-2.34%
1.771.781.701.71-2.84%
1.731.821.731.76+2.92%
1.701.721.661.71+2.40%
1.611.711.601.67+5.03%
1.741.761.581.59-8.62%
1.801.811.711.74-4.40%
1.821.851.781.82+0.55%
1.821.871.811.81-1.63%
1.931.931.831.84-4.66%
1.961.981.911.93-1.03%
2.022.031.941.95-3.47%
2.082.081.982.02-0.49%
2.062.072.032.03-2.87%
2.172.182.082.09-2.34%
2.122.212.122.14+1.42%
2.172.172.042.11-3.21%
2.302.382.172.18-7.63%
2.182.382.112.36+11.85%
2.022.312.012.11+6.57%
1.962.011.931.98+0.51%
1.962.001.861.97-0.51%
1.852.011.821.98+5.32%
1.651.911.651.88+14.63%
1.711.721.611.64-4.65%
1.581.731.581.72+10.97%
1.541.601.541.55+1.97%
1.551.571.511.52-1.94%
1.581.591.511.55+1.31%
1.461.531.461.53+3.38%
1.491.521.431.48+0.68%
1.501.531.471.47-4.55%
1.541.551.501.540.00%
1.521.551.511.54+1.32%
1.501.541.501.52-0.65%
1.501.551.501.53+0.66%
1.501.561.501.52+0.66%
1.551.591.511.51-0.66%
1.671.671.471.52+2.01%
1.491.501.481.49-0.67%
1.531.541.481.50-1.96%
1.601.601.501.53-4.38%
1.621.671.591.60-1.84%
1.591.701.591.63-1.21%
1.511.721.511.65+6.45%
1.531.571.471.55+2.65%
1.601.601.511.51-6.21%
1.571.611.541.61+2.55%
1.511.581.511.57+3.97%
1.511.541.481.510.00%
1.571.571.481.51-3.21%
1.571.601.551.56-1.89%
1.601.601.561.590.00%
1.591.621.541.590.00%
1.561.621.541.59+3.92%
1.521.581.511.53+0.66%
1.611.661.521.52-5.00%
1.611.661.571.60-1.23%
1.571.651.561.62+1.89%
1.631.681.551.59-3.05%
1.601.711.591.64-0.61%
1.681.721.621.65-1.79%
1.721.731.661.68-2.33%
1.671.741.651.72+2.99%
1.651.791.621.67+3.09%
1.601.631.541.62-1.22%
1.621.651.601.640.00%
1.631.701.621.64+1.86%
1.701.741.611.61-6.94%
1.781.801.671.73-2.26%
1.661.801.611.77+7.27%
1.701.711.631.650.00%
1.701.751.631.65-3.51%
1.711.721.661.710.00%
1.801.811.701.71-5.00%
1.741.821.691.80+7.78%
1.761.761.641.67-4.02%
1.801.801.631.74-1.14%
1.831.851.721.76-4.35%
1.932.001.821.84-2.13%
2.002.001.811.88-3.59%
2.032.091.921.95-5.34%
2.082.131.992.06-2.37%
2.242.252.062.11-5.80%
1.982.381.932.24+21.08%
1.951.991.851.85-3.65%
1.801.921.801.92—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CGEN chart for longer ranges.