CG Oncology, Inc. (CGON)
NASDAQ: CGON · Real-Time Price · USD
43.51
-0.20 (-0.46%)
Oct 29, 2025, 1:16 PM EDT - Market open
CG Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 43.31 | 43.71 | 42.37 | 43.50 | - | -0.48% | 34,710 |
| Oct 28, 2025 | 43.98 | 44.43 | 42.79 | 43.71 | 43.71 | -1.31% | 2,077,587 |
| Oct 27, 2025 | 43.56 | 45.03 | 43.19 | 44.29 | 44.29 | 1.42% | 654,636 |
| Oct 24, 2025 | 42.80 | 43.90 | 42.00 | 43.67 | 43.67 | 4.03% | 662,243 |
| Oct 23, 2025 | 42.00 | 42.70 | 41.12 | 41.98 | 41.98 | 0.17% | 544,190 |
| Oct 22, 2025 | 42.79 | 42.80 | 40.85 | 41.91 | 41.91 | -2.67% | 883,279 |
| Oct 21, 2025 | 43.55 | 43.76 | 41.97 | 43.06 | 43.06 | -1.22% | 404,662 |
| Oct 20, 2025 | 41.65 | 43.72 | 40.70 | 43.59 | 43.59 | 5.14% | 861,814 |
| Oct 17, 2025 | 41.51 | 42.15 | 40.84 | 41.46 | 41.46 | -0.93% | 730,371 |
| Oct 16, 2025 | 43.08 | 43.80 | 41.00 | 41.85 | 41.85 | -2.79% | 647,339 |
| Oct 15, 2025 | 43.15 | 45.09 | 42.81 | 43.05 | 43.05 | 0.47% | 1,231,093 |
| Oct 14, 2025 | 42.29 | 43.52 | 41.54 | 42.85 | 42.85 | -0.26% | 1,351,399 |
| Oct 13, 2025 | 43.25 | 44.02 | 42.22 | 42.96 | 42.96 | -0.67% | 654,290 |
| Oct 10, 2025 | 44.93 | 45.56 | 42.07 | 43.25 | 43.25 | -2.72% | 1,158,525 |
| Oct 9, 2025 | 41.16 | 44.47 | 40.80 | 44.46 | 44.46 | 9.21% | 1,843,335 |
| Oct 8, 2025 | 39.00 | 42.27 | 38.50 | 40.71 | 40.71 | 7.13% | 1,911,564 |
| Oct 7, 2025 | 38.29 | 38.74 | 37.43 | 38.00 | 38.00 | -0.34% | 735,979 |
| Oct 6, 2025 | 40.21 | 40.21 | 37.99 | 38.13 | 38.13 | -4.24% | 769,566 |
| Oct 3, 2025 | 40.19 | 40.27 | 39.15 | 39.82 | 39.82 | -0.09% | 560,505 |
| Oct 2, 2025 | 39.62 | 40.36 | 38.36 | 39.86 | 39.86 | 1.00% | 1,343,889 |
| Oct 1, 2025 | 40.03 | 40.65 | 39.33 | 39.46 | 39.46 | -2.04% | 1,127,948 |
| Sep 30, 2025 | 39.10 | 40.53 | 38.63 | 40.28 | 40.28 | 3.07% | 752,172 |
| Sep 29, 2025 | 38.07 | 39.66 | 37.67 | 39.08 | 39.08 | 4.10% | 672,258 |
| Sep 26, 2025 | 37.46 | 38.05 | 36.79 | 37.54 | 37.54 | 2.91% | 619,313 |
| Sep 25, 2025 | 36.32 | 36.82 | 35.64 | 36.48 | 36.48 | -0.55% | 486,435 |
| Sep 24, 2025 | 36.77 | 37.58 | 36.33 | 36.68 | 36.68 | -0.05% | 435,372 |
| Sep 23, 2025 | 36.92 | 37.78 | 36.65 | 36.70 | 36.70 | -0.92% | 584,941 |
| Sep 22, 2025 | 36.81 | 37.66 | 36.45 | 37.04 | 37.04 | 0.38% | 725,025 |
| Sep 19, 2025 | 38.99 | 38.99 | 36.17 | 36.90 | 36.90 | -4.95% | 2,019,030 |
| Sep 18, 2025 | 38.14 | 39.15 | 38.14 | 38.82 | 38.82 | 2.92% | 1,247,247 |
| Sep 17, 2025 | 36.48 | 38.91 | 35.79 | 37.72 | 37.72 | 5.48% | 2,241,575 |
| Sep 16, 2025 | 34.72 | 37.37 | 34.51 | 35.76 | 35.76 | 3.35% | 1,504,439 |
| Sep 15, 2025 | 35.10 | 35.20 | 33.80 | 34.60 | 34.60 | 3.78% | 983,347 |
| Sep 12, 2025 | 32.98 | 34.46 | 32.57 | 33.34 | 33.34 | 0.54% | 1,398,940 |
| Sep 11, 2025 | 33.35 | 34.63 | 32.66 | 33.16 | 33.16 | -1.40% | 2,877,659 |
| Sep 10, 2025 | 33.78 | 34.74 | 32.50 | 33.63 | 33.63 | 0.48% | 1,111,428 |
| Sep 9, 2025 | 33.50 | 33.84 | 32.08 | 33.47 | 33.47 | -0.65% | 766,025 |
| Sep 8, 2025 | 33.81 | 34.73 | 32.50 | 33.69 | 33.69 | 1.87% | 1,767,995 |
| Sep 5, 2025 | 31.13 | 33.73 | 29.85 | 33.07 | 33.07 | 6.88% | 2,019,075 |
| Sep 4, 2025 | 28.64 | 31.95 | 28.33 | 30.94 | 30.94 | 7.92% | 1,270,301 |
| Sep 3, 2025 | 27.06 | 29.00 | 26.92 | 28.67 | 28.67 | 4.41% | 1,062,151 |
| Sep 2, 2025 | 26.74 | 27.66 | 26.25 | 27.46 | 27.46 | 2.39% | 468,729 |
| Aug 29, 2025 | 26.69 | 27.10 | 26.22 | 26.82 | 26.82 | 0.39% | 400,018 |
| Aug 28, 2025 | 26.67 | 26.99 | 26.26 | 26.72 | 26.72 | 0.89% | 380,900 |
| Aug 27, 2025 | 26.82 | 27.08 | 26.04 | 26.48 | 26.48 | -2.03% | 497,474 |
| Aug 26, 2025 | 25.37 | 27.25 | 25.25 | 27.03 | 27.03 | 6.33% | 794,813 |
| Aug 25, 2025 | 26.89 | 27.07 | 25.31 | 25.42 | 25.42 | -5.55% | 383,644 |
| Aug 22, 2025 | 26.08 | 27.20 | 25.74 | 26.92 | 26.92 | 3.60% | 542,477 |
| Aug 21, 2025 | 25.02 | 26.01 | 24.85 | 25.98 | 25.98 | 1.76% | 336,302 |
| Aug 20, 2025 | 25.48 | 25.61 | 25.03 | 25.53 | 25.53 | -0.12% | 306,521 |