CGEN(CGEN)
CGEN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.64 | $2.92 | $2.64 | $2.80 | 580,142 |
| 5/21/2026 | $2.69 | $2.71 | $2.54 | $2.61 | 541,388 |
| 5/20/2026 | $2.73 | $2.78 | $2.70 | $2.71 | 265,500 |
| 5/19/2026 | $2.75 | $2.90 | $2.57 | $2.73 | 956,048 |
| 5/18/2026 | $2.84 | $3.02 | $2.69 | $2.86 | 1.70M |
| 5/15/2026 | $2.95 | $2.95 | $2.72 | $2.75 | 834,219 |
| 5/14/2026 | $2.89 | $3.05 | $2.82 | $3.03 | 772,907 |
| 5/13/2026 | $2.82 | $2.85 | $2.81 | $2.85 | 131,937 |
| 5/12/2026 | $2.79 | $2.85 | $2.70 | $2.83 | 323,922 |
| 5/11/2026 | $2.84 | $2.98 | $2.79 | $2.87 | 444,195 |
| 5/8/2026 | $2.90 | $2.95 | $2.83 | $2.90 | 337,800 |
| 5/7/2026 | $2.76 | $2.93 | $2.76 | $2.86 | 411,006 |
| 5/6/2026 | $2.75 | $2.79 | $2.69 | $2.76 | 405,600 |
| 5/5/2026 | $2.68 | $2.84 | $2.68 | $2.72 | 452,600 |
| 5/4/2026 | $2.68 | $2.73 | $2.61 | $2.64 | 476,200 |
| 5/1/2026 | $2.66 | $2.77 | $2.66 | $2.71 | 426,400 |
| 4/30/2026 | $2.62 | $2.68 | $2.56 | $2.66 | 345,234 |
| 4/29/2026 | $2.71 | $2.76 | $2.54 | $2.60 | 727,739 |
| 4/28/2026 | $2.89 | $2.90 | $2.67 | $2.73 | 817,802 |
| 4/27/2026 | $3.08 | $3.13 | $2.88 | $2.92 | 946,842 |
| 4/24/2026 | $3.00 | $3.24 | $2.95 | $3.10 | 1.25M |
| 4/23/2026 | $2.81 | $2.99 | $2.79 | $2.92 | 582,047 |
| 4/22/2026 | $2.87 | $2.90 | $2.80 | $2.83 | 302,962 |
| 4/21/2026 | $2.91 | $2.91 | $2.77 | $2.84 | 278,404 |
| 4/20/2026 | $2.82 | $2.90 | $2.81 | $2.88 | 274,647 |
| 4/17/2026 | $2.91 | $2.92 | $2.77 | $2.82 | 660,369 |
| 4/16/2026 | $2.84 | $2.91 | $2.82 | $2.89 | 480,046 |
| 4/15/2026 | $2.87 | $2.94 | $2.72 | $2.89 | 672,745 |
| 4/14/2026 | $2.80 | $2.94 | $2.78 | $2.88 | 885,119 |
| 4/13/2026 | $2.52 | $2.78 | $2.50 | $2.76 | 678,346 |
| 4/10/2026 | $2.48 | $2.65 | $2.41 | $2.58 | 765,700 |
| 4/9/2026 | $2.31 | $2.49 | $2.28 | $2.48 | 437,019 |
| 4/8/2026 | $2.42 | $2.45 | $2.28 | $2.29 | 294,588 |
| 4/7/2026 | $2.19 | $2.35 | $2.19 | $2.32 | 487,000 |
| 4/6/2026 | $2.18 | $2.30 | $2.17 | $2.18 | 379,564 |
| 4/2/2026 | $2.20 | $2.28 | $2.19 | $2.26 | 205,711 |
| 4/1/2026 | $2.13 | $2.28 | $2.13 | $2.20 | 217,168 |
| 3/31/2026 | $1.99 | $2.15 | $1.99 | $2.13 | 266,749 |
| 3/30/2026 | $2.03 | $2.06 | $1.98 | $1.99 | 189,808 |
| 3/27/2026 | $2.04 | $2.09 | $2.01 | $2.04 | 141,847 |
| 3/26/2026 | $2.02 | $2.12 | $2.02 | $2.06 | 128,343 |
| 3/25/2026 | $2.09 | $2.17 | $2.06 | $2.06 | 120,692 |
| 3/24/2026 | $2.07 | $2.12 | $2.05 | $2.07 | 137,360 |
| 3/23/2026 | $2.13 | $2.15 | $2.07 | $2.09 | 230,144 |
| 3/20/2026 | $2.11 | $2.17 | $2.08 | $2.09 | 194,200 |
| 3/19/2026 | $2.13 | $2.15 | $2.09 | $2.11 | 184,627 |
| 3/18/2026 | $2.28 | $2.28 | $2.13 | $2.17 | 265,333 |
| 3/17/2026 | $2.25 | $2.34 | $2.25 | $2.27 | 181,852 |
| 3/16/2026 | $2.29 | $2.33 | $2.21 | $2.27 | 398,916 |
| 3/13/2026 | $2.22 | $2.35 | $2.22 | $2.24 | 307,702 |
| 3/12/2026 | $2.21 | $2.26 | $2.16 | $2.21 | 301,900 |
| 3/11/2026 | $2.19 | $2.32 | $2.19 | $2.28 | 429,158 |
| 3/10/2026 | $2.14 | $2.24 | $2.11 | $2.24 | 372,200 |
| 3/9/2026 | $2.05 | $2.16 | $2.03 | $2.15 | 234,815 |
| 3/6/2026 | $2.00 | $2.16 | $2.00 | $2.08 | 190,700 |
| 3/5/2026 | $2.13 | $2.13 | $2.01 | $2.05 | 206,400 |
| 3/4/2026 | $2.02 | $2.18 | $2.02 | $2.14 | 266,633 |
| 3/3/2026 | $2.23 | $2.31 | $1.98 | $2.00 | 524,128 |
| 3/2/2026 | $1.90 | $2.30 | $1.89 | $2.25 | 2.12M |
| 2/27/2026 | $1.78 | $1.90 | $1.74 | $1.81 | 334,238 |
| 2/26/2026 | $1.80 | $1.80 | $1.72 | $1.79 | 97,800 |
| 2/25/2026 | $1.77 | $1.79 | $1.74 | $1.76 | 103,300 |
| 2/24/2026 | $1.71 | $1.81 | $1.69 | $1.77 | 202,400 |
| 2/23/2026 | $1.74 | $1.75 | $1.67 | $1.71 | 160,807 |