CG Oncology, Inc. (CGON)
NASDAQ: CGON · Real-Time Price · USD
25.02
-0.42 (-1.65%)
May 27, 2025, 2:06 PM - Market open
CG Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 25.89 | 25.95 | 25.52 | 25.79 | - | 1.38% | 64,931 |
| May 23, 2025 | 25.06 | 25.84 | 25.00 | 25.44 | 25.44 | -1.24% | 653,583 |
| May 22, 2025 | 26.05 | 26.46 | 25.57 | 25.76 | 25.76 | -1.75% | 530,501 |
| May 21, 2025 | 26.10 | 28.06 | 25.48 | 26.22 | 26.22 | -1.28% | 1,219,563 |
| May 20, 2025 | 24.86 | 27.25 | 24.68 | 26.56 | 26.56 | 6.84% | 1,162,958 |
| May 19, 2025 | 24.48 | 25.91 | 24.21 | 24.86 | 24.86 | -2.24% | 972,050 |
| May 16, 2025 | 25.37 | 25.73 | 24.83 | 25.43 | 25.43 | 0.32% | 1,233,441 |
| May 15, 2025 | 24.29 | 25.36 | 23.38 | 25.35 | 25.35 | 4.88% | 581,663 |
| May 14, 2025 | 24.09 | 24.38 | 23.32 | 24.17 | 24.17 | -0.04% | 2,010,148 |
| May 13, 2025 | 24.21 | 25.58 | 24.08 | 24.18 | 24.18 | -3.90% | 884,837 |
| May 12, 2025 | 25.02 | 25.81 | 24.64 | 25.16 | 25.16 | 5.98% | 1,188,732 |
| May 9, 2025 | 23.69 | 25.35 | 23.52 | 23.74 | 23.74 | -1.62% | 1,941,794 |
| May 8, 2025 | 22.65 | 25.12 | 21.90 | 24.13 | 24.13 | 8.01% | 3,170,644 |
| May 7, 2025 | 22.57 | 23.26 | 21.00 | 22.34 | 22.34 | 2.95% | 3,338,124 |
| May 6, 2025 | 27.62 | 28.56 | 21.44 | 21.70 | 21.70 | -23.00% | 4,288,037 |
| May 5, 2025 | 28.67 | 28.76 | 28.09 | 28.18 | 28.18 | -2.99% | 967,413 |
| May 2, 2025 | 28.57 | 30.23 | 28.36 | 29.05 | 29.05 | 4.72% | 1,160,717 |
| May 1, 2025 | 27.00 | 27.88 | 26.04 | 27.74 | 27.74 | 2.97% | 917,153 |
| Apr 30, 2025 | 26.43 | 27.95 | 26.00 | 26.94 | 26.94 | - | 1,664,324 |
| Apr 29, 2025 | 28.26 | 28.65 | 26.62 | 26.94 | 26.94 | -3.68% | 2,178,802 |
| Apr 28, 2025 | 31.00 | 32.30 | 27.57 | 27.97 | 27.97 | 25.03% | 9,040,370 |
| Apr 25, 2025 | 21.10 | 22.45 | 21.00 | 22.37 | 22.37 | 3.95% | 1,658,267 |
| Apr 24, 2025 | 20.79 | 21.53 | 20.53 | 21.52 | 21.52 | 3.81% | 1,676,670 |
| Apr 23, 2025 | 21.39 | 21.60 | 20.17 | 20.73 | 20.73 | 1.22% | 883,126 |
| Apr 22, 2025 | 20.93 | 21.20 | 19.91 | 20.48 | 20.48 | 0.34% | 1,524,861 |
| Apr 21, 2025 | 20.45 | 21.65 | 20.24 | 20.41 | 20.41 | -1.11% | 1,034,946 |
| Apr 17, 2025 | 20.17 | 21.16 | 20.09 | 20.64 | 20.64 | 2.08% | 1,109,545 |
| Apr 16, 2025 | 19.74 | 20.48 | 19.47 | 20.22 | 20.22 | 0.55% | 1,237,783 |
| Apr 15, 2025 | 19.90 | 20.63 | 19.67 | 20.11 | 20.11 | 0.25% | 835,467 |
| Apr 14, 2025 | 19.96 | 20.48 | 19.52 | 20.06 | 20.06 | 4.05% | 1,022,571 |
| Apr 11, 2025 | 17.63 | 19.33 | 17.10 | 19.28 | 19.28 | 9.36% | 1,714,587 |
| Apr 10, 2025 | 17.10 | 18.08 | 16.17 | 17.63 | 17.63 | -0.84% | 1,659,989 |
| Apr 9, 2025 | 15.05 | 18.40 | 14.80 | 17.78 | 17.78 | 14.05% | 2,234,175 |
| Apr 8, 2025 | 17.81 | 19.28 | 15.39 | 15.59 | 15.59 | -7.86% | 1,574,492 |
| Apr 7, 2025 | 16.34 | 17.96 | 15.71 | 16.92 | 16.92 | -1.63% | 1,712,881 |
| Apr 4, 2025 | 18.04 | 18.55 | 16.64 | 17.20 | 17.20 | -8.22% | 2,148,002 |
| Apr 3, 2025 | 20.92 | 21.20 | 18.55 | 18.74 | 18.74 | -15.74% | 2,559,320 |
| Apr 2, 2025 | 21.91 | 22.84 | 21.61 | 22.24 | 22.24 | 0.86% | 1,571,028 |
| Apr 1, 2025 | 24.31 | 24.35 | 21.93 | 22.05 | 22.05 | -9.96% | 1,244,726 |
| Mar 31, 2025 | 26.82 | 26.82 | 23.92 | 24.49 | 24.49 | -7.31% | 1,260,448 |
| Mar 28, 2025 | 26.63 | 26.78 | 25.84 | 26.42 | 26.42 | -1.93% | 729,101 |
| Mar 27, 2025 | 26.58 | 27.42 | 26.49 | 26.94 | 26.94 | 1.51% | 482,572 |
| Mar 26, 2025 | 27.53 | 28.00 | 26.39 | 26.54 | 26.54 | -3.63% | 794,130 |
| Mar 25, 2025 | 28.41 | 28.71 | 27.01 | 27.54 | 27.54 | -3.47% | 577,070 |
| Mar 24, 2025 | 27.16 | 28.75 | 26.89 | 28.53 | 28.53 | 5.47% | 728,958 |
| Mar 21, 2025 | 27.39 | 28.58 | 27.01 | 27.05 | 27.05 | -2.52% | 1,637,848 |
| Mar 20, 2025 | 27.33 | 28.91 | 27.10 | 27.75 | 27.75 | -1.00% | 505,463 |
| Mar 19, 2025 | 27.48 | 28.32 | 27.18 | 28.03 | 28.03 | 2.00% | 1,007,503 |
| Mar 18, 2025 | 27.39 | 28.34 | 27.03 | 27.48 | 27.48 | -0.69% | 512,900 |
| Mar 17, 2025 | 27.80 | 28.21 | 27.14 | 27.67 | 27.67 | -0.47% | 1,235,667 |