CG Oncology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.65	33.06	31.53	32.24	32.24	-1.71%	755,623
Nov 19, 2024	32.92	34.05	32.34	32.80	32.80	-1.23%	423,709
Nov 18, 2024	33.05	34.11	32.55	33.21	33.21	0.96%	464,575
Nov 15, 2024	35.83	35.83	32.53	32.90	32.90	-7.34%	754,729
Nov 14, 2024	35.06	36.05	34.80	35.50	35.50	1.00%	702,068
Nov 13, 2024	37.45	38.06	35.06	35.15	35.15	-4.95%	404,222
Nov 12, 2024	39.68	39.81	36.79	36.98	36.98	-6.83%	528,363
Nov 11, 2024	40.44	40.47	39.50	39.69	39.69	-0.63%	560,540
Nov 8, 2024	38.96	39.95	38.67	39.94	39.94	2.25%	279,002
Nov 7, 2024	38.60	39.80	38.22	39.06	39.06	0.96%	350,111
Nov 6, 2024	38.00	39.43	36.75	38.69	38.69	4.77%	658,199
Nov 5, 2024	36.75	37.04	35.68	36.93	36.93	0.41%	290,557
Nov 4, 2024	35.80	37.09	35.27	36.78	36.78	2.42%	344,814
Nov 1, 2024	35.69	36.68	35.22	35.91	35.91	1.07%	361,851
Oct 31, 2024	36.39	36.39	35.12	35.53	35.53	-2.18%	379,560
Oct 30, 2024	36.03	36.90	36.03	36.32	36.32	0.36%	187,715
Oct 29, 2024	37.07	37.75	35.89	36.19	36.19	-2.95%	191,136
Oct 28, 2024	36.99	37.81	36.73	37.29	37.29	2.50%	243,593
Oct 25, 2024	36.68	37.06	36.29	36.38	36.38	-0.19%	227,710
Oct 24, 2024	36.89	36.89	36.15	36.45	36.45	2.36%	226,410
Oct 23, 2024	36.81	37.21	34.93	35.61	35.61	-3.70%	594,943
Oct 22, 2024	36.57	37.74	36.31	36.98	36.98	0.74%	329,909
Oct 21, 2024	36.23	36.75	35.59	36.71	36.71	0.74%	316,474
Oct 18, 2024	36.89	37.45	36.21	36.44	36.44	-0.87%	420,264
Oct 17, 2024	37.33	37.38	36.30	36.76	36.76	-0.78%	357,435
Oct 16, 2024	37.68	38.30	36.99	37.05	37.05	-0.40%	533,031
Oct 15, 2024	37.53	38.00	36.23	37.20	37.20	-0.85%	474,855
Oct 14, 2024	35.81	37.74	35.60	37.52	37.52	3.96%	441,464
Oct 11, 2024	34.48	36.20	34.45	36.09	36.09	4.67%	397,844
Oct 10, 2024	34.16	35.07	33.49	34.48	34.48	-0.69%	363,605
Oct 9, 2024	34.69	35.37	34.04	34.72	34.72	-0.29%	309,565
Oct 8, 2024	35.42	36.47	34.69	34.82	34.82	-1.86%	465,931
Oct 7, 2024	36.44	36.60	35.34	35.48	35.48	-3.14%	329,364
Oct 4, 2024	36.63	37.00	36.06	36.63	36.63	1.86%	548,461
Oct 3, 2024	36.14	36.70	35.74	35.96	35.96	-1.21%	381,327
Oct 2, 2024	36.46	37.00	35.87	36.40	36.40	-1.36%	284,815
Oct 1, 2024	37.55	37.65	36.29	36.90	36.90	-2.20%	493,978
Sep 30, 2024	37.34	39.00	37.34	37.73	37.73	-0.37%	470,152
Sep 27, 2024	37.50	38.36	36.90	37.87	37.87	2.96%	530,852
Sep 26, 2024	36.62	37.01	36.00	36.78	36.78	1.60%	456,724
Sep 25, 2024	36.52	37.00	35.58	36.20	36.20	-0.88%	513,128
Sep 24, 2024	38.00	38.06	36.23	36.52	36.52	-4.75%	1,095,923
Sep 23, 2024	40.00	40.00	38.16	38.34	38.34	-1.69%	1,094,024
Sep 20, 2024	39.00	39.23	37.97	39.00	39.00	-0.28%	7,543,646
Sep 19, 2024	38.09	39.63	37.23	39.11	39.11	5.53%	1,796,202
Sep 18, 2024	37.84	38.13	36.53	37.06	37.06	-1.83%	1,385,763
Sep 17, 2024	37.01	38.07	35.77	37.75	37.75	2.03%	787,425
Sep 16, 2024	34.71	39.42	34.71	37.00	37.00	6.32%	1,454,498
Sep 13, 2024	35.24	36.63	34.77	34.80	34.80	-0.09%	1,193,954
Sep 12, 2024	36.49	37.06	34.63	34.83	34.83	-4.58%	667,360
Sep 11, 2024	36.22	37.26	35.67	36.50	36.50	1.05%	480,927
Sep 10, 2024	38.00	38.41	35.76	36.12	36.12	-4.77%	684,091
Sep 9, 2024	38.56	40.20	37.71	37.93	37.93	-0.32%	744,897
Sep 6, 2024	37.90	39.03	37.37	38.05	38.05	1.30%	798,507
Sep 5, 2024	36.59	37.80	35.93	37.56	37.56	2.93%	424,330
Sep 4, 2024	35.31	36.98	35.22	36.49	36.49	3.17%	367,463
Sep 3, 2024	36.35	37.00	35.09	35.37	35.37	-4.09%	364,795
Aug 30, 2024	36.81	37.38	36.17	36.88	36.88	0.55%	566,079
Aug 29, 2024	36.56	37.68	35.36	36.68	36.68	-0.30%	1,521,635
Aug 28, 2024	37.41	37.41	36.14	36.79	36.79	0.77%	289,500
Aug 27, 2024	37.66	37.93	36.20	36.51	36.51	-3.26%	338,423
Aug 26, 2024	37.54	38.17	37.19	37.74	37.74	1.94%	596,921
Aug 23, 2024	36.29	37.70	35.91	37.02	37.02	3.03%	439,455
Aug 22, 2024	36.74	36.97	35.61	35.93	35.93	-1.72%	298,012
Aug 21, 2024	35.92	37.44	35.53	36.56	36.56	3.07%	358,036
Aug 20, 2024	36.00	36.36	34.58	35.47	35.47	-1.69%	414,983
Aug 19, 2024	34.36	36.23	33.98	36.08	36.08	5.44%	324,735
Aug 16, 2024	34.43	35.24	33.77	34.22	34.22	-0.52%	468,517
Aug 15, 2024	34.00	34.62	33.35	34.40	34.40	3.52%	572,927
Aug 14, 2024	33.35	33.67	32.40	33.23	33.23	-0.84%	371,744
Aug 13, 2024	33.14	34.05	32.91	33.51	33.51	1.85%	468,988
Aug 12, 2024	33.83	33.83	32.18	32.90	32.90	-2.17%	295,513
Aug 9, 2024	33.59	33.84	32.02	33.63	33.63	1.17%	253,842
Aug 8, 2024	31.02	33.53	30.96	33.24	33.24	7.02%	360,358
Aug 7, 2024	32.89	33.06	30.99	31.06	31.06	-4.22%	426,005
Aug 6, 2024	30.56	33.60	30.50	32.43	32.43	4.58%	679,864
Aug 5, 2024	30.00	31.43	29.00	31.01	31.01	-4.88%	784,134
Aug 2, 2024	32.43	33.12	31.41	32.60	32.60	-3.66%	676,742
Aug 1, 2024	33.01	34.00	32.03	33.84	33.84	1.47%	1,030,217
Jul 31, 2024	30.78	34.16	30.70	33.35	33.35	8.35%	994,449
Jul 30, 2024	31.06	31.64	30.19	30.78	30.78	-1.76%	650,000
Jul 29, 2024	33.00	33.64	30.98	31.33	31.33	-5.26%	660,123
Jul 26, 2024	33.44	34.10	32.71	33.07	33.07	0.24%	581,947
Jul 25, 2024	33.18	34.66	32.52	32.99	32.99	-0.63%	662,568
Jul 24, 2024	34.30	34.82	32.84	33.20	33.20	-3.21%	717,547
Jul 23, 2024	34.21	34.94	33.40	34.30	34.30	-1.52%	1,987,384
Jul 22, 2024	36.13	36.75	34.19	34.83	34.83	-1.11%	537,710
Jul 19, 2024	36.72	37.86	34.99	35.22	35.22	-4.08%	272,695
Jul 18, 2024	38.27	38.69	36.42	36.72	36.72	-3.87%	386,493
Jul 17, 2024	37.92	38.97	36.98	38.20	38.20	1.46%	869,775
Jul 16, 2024	36.81	38.17	35.90	37.65	37.65	2.70%	487,105
Jul 15, 2024	35.92	37.98	34.96	36.66	36.66	3.53%	388,422
Jul 12, 2024	34.94	35.94	34.36	35.41	35.41	2.76%	537,182
Jul 11, 2024	33.50	34.64	33.14	34.46	34.46	5.03%	348,545
Jul 10, 2024	32.11	33.10	31.81	32.81	32.81	2.18%	371,279
Jul 9, 2024	31.93	32.45	31.51	32.11	32.11	0.22%	268,912
Jul 8, 2024	31.93	33.40	31.72	32.04	32.04	0.50%	266,692
Jul 5, 2024	30.69	32.04	30.69	31.88	31.88	3.41%	205,040
Jul 3, 2024	31.50	31.66	30.20	30.83	30.83	-1.56%	332,938
Jul 2, 2024	31.28	31.64	30.80	31.32	31.32	-1.26%	370,849