CG Oncology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	28.93	29.99	28.93	29.95	29.95	2.01%	334,215
Feb 3, 2025	29.17	29.89	28.56	29.36	29.36	-2.36%	294,893
Jan 31, 2025	30.30	30.80	29.54	30.07	30.07	-0.27%	570,914
Jan 30, 2025	30.67	30.89	30.12	30.15	30.15	-0.46%	600,768
Jan 29, 2025	30.16	30.67	29.75	30.29	30.29	-	254,600
Jan 28, 2025	30.57	30.62	29.84	30.29	30.29	-0.69%	695,617
Jan 27, 2025	30.65	31.16	29.87	30.50	30.50	-0.94%	509,824
Jan 24, 2025	30.54	31.06	29.72	30.79	30.79	0.13%	601,668
Jan 23, 2025	30.03	31.04	29.19	30.75	30.75	1.79%	552,514
Jan 22, 2025	29.93	30.21	29.22	30.21	30.21	0.70%	775,408
Jan 21, 2025	29.32	30.35	29.26	30.00	30.00	3.16%	965,701
Jan 17, 2025	29.61	30.16	28.67	29.08	29.08	-0.07%	634,710
Jan 16, 2025	29.60	29.60	28.76	29.10	29.10	-1.72%	475,351
Jan 15, 2025	28.98	29.69	28.40	29.61	29.61	5.86%	1,042,871
Jan 14, 2025	28.92	28.92	27.70	27.97	27.97	-2.48%	602,268
Jan 13, 2025	29.66	29.96	27.86	28.68	28.68	-5.03%	821,025
Jan 10, 2025	30.00	30.47	29.39	30.20	30.20	-0.85%	810,908
Jan 8, 2025	30.71	30.90	30.15	30.46	30.46	-1.77%	740,020
Jan 7, 2025	30.65	32.11	30.26	31.01	31.01	4.34%	784,331
Jan 6, 2025	30.96	31.50	29.71	29.72	29.72	-2.62%	552,215
Jan 3, 2025	29.15	30.89	28.72	30.52	30.52	5.35%	834,017
Jan 2, 2025	28.99	29.47	28.60	28.97	28.97	1.01%	664,568
Dec 31, 2024	28.81	29.15	28.17	28.68	28.68	0.63%	524,659
Dec 30, 2024	29.60	29.60	27.84	28.50	28.50	-5.13%	515,607
Dec 27, 2024	29.00	30.49	28.59	30.04	30.04	3.19%	1,595,739
Dec 26, 2024	28.06	29.34	27.82	29.11	29.11	2.86%	574,839
Dec 24, 2024	28.20	28.47	27.71	28.30	28.30	0.60%	263,839
Dec 23, 2024	28.59	28.69	27.63	28.13	28.13	-1.88%	471,567
Dec 20, 2024	27.58	28.94	27.58	28.67	28.67	2.32%	1,470,755
Dec 19, 2024	28.62	28.77	27.00	28.02	28.02	-1.51%	1,476,785
Dec 18, 2024	29.08	30.00	27.98	28.45	28.45	-2.80%	1,327,263
Dec 17, 2024	28.92	29.31	28.40	29.27	29.27	0.21%	1,745,797
Dec 16, 2024	29.10	29.29	27.87	29.21	29.21	1.56%	959,525
Dec 13, 2024	29.20	29.95	27.58	28.76	28.76	-0.38%	3,368,234
Dec 12, 2024	31.47	31.54	28.86	28.87	28.87	-9.01%	804,500
Dec 11, 2024	32.08	32.53	30.02	31.73	31.73	-5.85%	519,256
Dec 10, 2024	33.45	33.81	32.28	33.70	33.70	1.41%	369,930
Dec 9, 2024	34.45	35.24	33.08	33.23	33.23	-3.93%	333,674
Dec 6, 2024	33.86	35.44	33.84	34.59	34.59	3.07%	661,828
Dec 5, 2024	35.54	36.08	31.52	33.56	33.56	-6.54%	1,903,696
Dec 4, 2024	35.13	36.73	35.06	35.91	35.91	2.88%	832,555
Dec 3, 2024	36.04	36.33	34.45	34.91	34.91	-2.42%	357,685
Dec 2, 2024	34.79	35.96	34.00	35.77	35.77	2.94%	522,895
Nov 29, 2024	34.24	34.86	33.95	34.75	34.75	1.91%	199,837
Nov 27, 2024	34.82	34.82	33.92	34.10	34.10	0.59%	504,983
Nov 26, 2024	33.77	34.29	33.06	33.90	33.90	-0.15%	269,697
Nov 25, 2024	33.95	35.22	33.57	33.95	33.95	1.43%	609,228
Nov 22, 2024	32.26	33.86	32.26	33.47	33.47	3.49%	404,183
Nov 21, 2024	32.55	33.16	31.28	32.34	32.34	0.31%	588,670
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