Compugen Ltd.
CGENNASDAQHealthcare● Active
$2.08
+$0.04(+1.92%)
Market Cap$196585558
P/E Ratio—
52W High$3.24
52W Low$1.3
Compugen Ltd.（CGEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cgen · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.20
Jun 28, 2021
-77.4% from here
5-Year Low5Y
$0.5100
Oct 7, 2022
+306.9% from low
IPO Priceadj.
$11.13
Aug 11, 2000
-81.3% since IPO
1 Year Ago
$1.70
Jun 9, 2025
+22.1% in 1Y
5 Years Ago
$7.82
Jun 9, 2021
-73.5% in 5Y
10 Years Ago
$6.62
Jun 9, 2016
-68.7% in 10Y
Historical Price Data · CGEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.12 | $2.14 | $2.03 | $2.04 | $2.04 | 459K | -3.77% |
| Jun 5, 2026 | $2.19 | $2.20 | $2.07 | $2.10 | $2.10 | 243K | -4.11% |
| Jun 4, 2026 | $2.20 | $2.26 | $2.20 | $2.22 | $2.22 | 575K | +0.91% |
| Jun 3, 2026 | $2.24 | $2.24 | $2.12 | $2.19 | $2.19 | 808K | -2.23% |
| Jun 2, 2026 | $2.43 | $2.43 | $2.23 | $2.26 | $2.26 | 1.1M | -7.00% |
| Jun 1, 2026 | $2.61 | $2.61 | $2.43 | $2.46 | $2.46 | 738K | -5.75% |
| May 29, 2026 | $2.77 | $2.77 | $2.63 | $2.63 | $2.63 | 374K | -5.05% |
| May 28, 2026 | $2.80 | $2.83 | $2.73 | $2.78 | $2.78 | 546K | -0.71% |
| May 27, 2026 | $2.72 | $2.78 | $2.66 | $2.76 | $2.76 | 367K | +1.47% |
| May 26, 2026 | $2.80 | $2.80 | $2.65 | $2.65 | $2.65 | 418K | -5.36% |
| May 22, 2026 | $2.64 | $2.92 | $2.64 | $2.80 | $2.80 | 580K | +6.06% |
| May 21, 2026 | $2.69 | $2.71 | $2.54 | $2.61 | $2.61 | 541K | -2.97% |
| May 20, 2026 | $2.73 | $2.78 | $2.70 | $2.71 | $2.71 | 266K | -0.73% |
| May 19, 2026 | $2.75 | $2.90 | $2.57 | $2.73 | $2.73 | 956K | -0.73% |
| May 18, 2026 | $2.84 | $3.02 | $2.69 | $2.86 | $2.86 | 1.7M | +0.70% |
| May 15, 2026 | $2.95 | $2.95 | $2.72 | $2.75 | $2.75 | 834K | -6.78% |
| May 14, 2026 | $2.89 | $3.05 | $2.82 | $3.03 | $3.03 | 773K | +4.84% |
| May 13, 2026 | $2.82 | $2.85 | $2.81 | $2.85 | $2.85 | 132K | +1.06% |
| May 12, 2026 | $2.79 | $2.85 | $2.70 | $2.83 | $2.83 | 324K | +1.43% |
| May 11, 2026 | $2.84 | $2.98 | $2.79 | $2.87 | $2.87 | 444K | +1.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CGEN
Jan 1 → Dec 31 · 6 years2026+29.1%$1.58 → $2.04
+29.1%
2025-3.2%$1.58 → $1.53
-3.2%
2024-21.5%$1.95 → $1.53
-21.5%
2023+175.0%$0.72 → $1.98
+175.0%
2022-83.5%$4.34 → $0.72
-83.5%
2021-45.4%$7.87 → $4.30
-45.4%
Best Year2023 · +175.0%
Worst Year2022 · -83.5%
Positive Years2 / 6
Avg Annual Return+8.4%
6Y Total Return-74.1%
6Y CAGR~-20.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CGEN?
If you invested $1,000 in CGEN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$313
Total Return-68.7%
CAGR~-11.0% / yr
Profit$-687
Based on Jun 9, 2016 · $6.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Compugen Ltd.（CGEN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CGEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CGEN 历史股价FMP 日线复权 OHLCV