CG Oncology, Inc. (CGON)
NASDAQ: CGON · Real-Time Price · USD
36.32
+0.13 (0.36%)
Oct 30, 2024, 4:00 PM EDT - Market closed

CG Oncology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202436.0336.9036.0336.3236.320.36%187,715
Oct 29, 202437.0737.7535.8936.1936.19-2.95%191,136
Oct 28, 202436.9937.8136.7337.2937.292.50%243,593
Oct 25, 202436.6837.0636.2936.3836.38-0.19%227,710
Oct 24, 202436.8936.8936.1536.4536.452.36%226,410
Oct 23, 202436.8137.2134.9335.6135.61-3.70%594,943
Oct 22, 202436.5737.7436.3136.9836.980.74%329,909
Oct 21, 202436.2336.7535.5936.7136.710.74%316,474
Oct 18, 202436.8937.4536.2136.4436.44-0.87%420,264
Oct 17, 202437.3337.3836.3036.7636.76-0.78%357,435
Oct 16, 202437.6838.3036.9937.0537.05-0.40%533,031
Oct 15, 202437.5338.0036.2337.2037.20-0.85%474,855
Oct 14, 202435.8137.7435.6037.5237.523.96%441,464
Oct 11, 202434.4836.2034.4536.0936.094.67%397,844
Oct 10, 202434.1635.0733.4934.4834.48-0.69%363,605
Oct 9, 202434.6935.3734.0434.7234.72-0.29%309,565
Oct 8, 202435.4236.4734.6934.8234.82-1.86%465,931
Oct 7, 202436.4436.6035.3435.4835.48-3.14%329,364
Oct 4, 202436.6337.0036.0636.6336.631.86%548,461
Oct 3, 202436.1436.7035.7435.9635.96-1.21%381,327
Oct 2, 202436.4637.0035.8736.4036.40-1.36%284,815
Oct 1, 202437.5537.6536.2936.9036.90-2.20%493,978
Sep 30, 202437.3439.0037.3437.7337.73-0.37%470,152
Sep 27, 202437.5038.3636.9037.8737.872.96%530,852
Sep 26, 202436.6237.0136.0036.7836.781.60%456,724
Sep 25, 202436.5237.0035.5836.2036.20-0.88%513,128
Sep 24, 202438.0038.0636.2336.5236.52-4.75%1,095,923
Sep 23, 202440.0040.0038.1638.3438.34-1.69%1,094,024
Sep 20, 202439.0039.2337.9739.0039.00-0.28%7,543,646
Sep 19, 202438.0939.6337.2339.1139.115.53%1,796,202
Sep 18, 202437.8438.1336.5337.0637.06-1.83%1,385,763
Sep 17, 202437.0138.0735.7737.7537.752.03%787,425
Sep 16, 202434.7139.4234.7137.0037.006.32%1,454,498
Sep 13, 202435.2436.6334.7734.8034.80-0.09%1,193,954
Sep 12, 202436.4937.0634.6334.8334.83-4.58%667,360
Sep 11, 202436.2237.2635.6736.5036.501.05%480,927
Sep 10, 202438.0038.4135.7636.1236.12-4.77%684,091
Sep 9, 202438.5640.2037.7137.9337.93-0.32%744,897
Sep 6, 202437.9039.0337.3738.0538.051.30%798,507
Sep 5, 202436.5937.8035.9337.5637.562.93%424,330
Sep 4, 202435.3136.9835.2236.4936.493.17%367,463
Sep 3, 202436.3537.0035.0935.3735.37-4.09%364,795
Aug 30, 202436.8137.3836.1736.8836.880.55%566,079
Aug 29, 202436.5637.6835.3636.6836.68-0.30%1,521,635
Aug 28, 202437.4137.4136.1436.7936.790.77%289,500
Aug 27, 202437.6637.9336.2036.5136.51-3.26%338,423
Aug 26, 202437.5438.1737.1937.7437.741.94%596,921
Aug 23, 202436.2937.7035.9137.0237.023.03%439,455
Aug 22, 202436.7436.9735.6135.9335.93-1.72%298,012
Aug 21, 202435.9237.4435.5336.5636.563.07%358,036
Aug 20, 202436.0036.3634.5835.4735.47-1.69%414,983
Aug 19, 202434.3636.2333.9836.0836.085.44%324,735
Aug 16, 202434.4335.2433.7734.2234.22-0.52%468,517
Aug 15, 202434.0034.6233.3534.4034.403.52%572,927
Aug 14, 202433.3533.6732.4033.2333.23-0.84%371,744
Aug 13, 202433.1434.0532.9133.5133.511.85%468,988
Aug 12, 202433.8333.8332.1832.9032.90-2.17%295,513
Aug 9, 202433.5933.8432.0233.6333.631.17%253,842
Aug 8, 202431.0233.5330.9633.2433.247.02%360,358
Aug 7, 202432.8933.0630.9931.0631.06-4.22%426,005
Aug 6, 202430.5633.6030.5032.4332.434.58%679,864
Aug 5, 202430.0031.4329.0031.0131.01-4.88%784,134
Aug 2, 202432.4333.1231.4132.6032.60-3.66%676,742
Aug 1, 202433.0134.0032.0333.8433.841.47%1,030,217
Jul 31, 202430.7834.1630.7033.3533.358.35%994,449
Jul 30, 202431.0631.6430.1930.7830.78-1.76%650,000
Jul 29, 202433.0033.6430.9831.3331.33-5.26%660,123
Jul 26, 202433.4434.1032.7133.0733.070.24%581,947
Jul 25, 202433.1834.6632.5232.9932.99-0.63%662,568
Jul 24, 202434.3034.8232.8433.2033.20-3.21%717,547
Jul 23, 202434.2134.9433.4034.3034.30-1.52%1,987,384
Jul 22, 202436.1336.7534.1934.8334.83-1.11%537,710
Jul 19, 202436.7237.8634.9935.2235.22-4.08%272,695
Jul 18, 202438.2738.6936.4236.7236.72-3.87%386,493
Jul 17, 202437.9238.9736.9838.2038.201.46%869,775
Jul 16, 202436.8138.1735.9037.6537.652.70%487,105
Jul 15, 202435.9237.9834.9636.6636.663.53%388,422
Jul 12, 202434.9435.9434.3635.4135.412.76%537,182
Jul 11, 202433.5034.6433.1434.4634.465.03%348,545
Jul 10, 202432.1133.1031.8132.8132.812.18%371,279
Jul 9, 202431.9332.4531.5132.1132.110.22%268,912
Jul 8, 202431.9333.4031.7232.0432.040.50%266,692
Jul 5, 202430.6932.0430.6931.8831.883.41%205,040
Jul 3, 202431.5031.6630.2030.8330.83-1.56%332,938
Jul 2, 202431.2831.6430.8031.3231.32-1.26%370,849
Jul 1, 202431.4631.8630.7331.7231.720.48%501,673
Jun 28, 202431.6631.9130.8531.5731.574.36%1,183,816
Jun 27, 202430.5231.2129.2630.2530.25-0.88%449,868
Jun 26, 202431.1431.8530.4230.5230.52-2.90%314,432
Jun 25, 202431.8331.8530.9031.4331.43-1.47%289,669
Jun 24, 202430.8532.4530.7631.9031.901.50%367,524
Jun 21, 202432.1132.9431.0431.4331.43-2.12%2,023,896
Jun 20, 202433.9035.2631.9432.1132.11-5.25%892,625
Jun 18, 202433.7335.2033.5333.8933.890.47%425,811
Jun 17, 202434.5734.9132.9733.7333.73-2.68%805,595
Jun 14, 202434.4635.2133.7534.6634.66-0.43%502,034
Jun 13, 202435.4036.2334.5134.8134.81-1.97%360,470
Jun 12, 202436.1636.9834.8435.5135.510.88%581,291
Jun 11, 202434.7135.7734.0935.2035.20-0.06%284,240
Jun 10, 202434.6336.0333.6035.2235.220.92%342,429