CG Oncology, Inc. (CGON)
NASDAQ: CGON · Real-Time Price · USD
38.87
+1.15 (3.05%)
Sep 18, 2025, 10:15 AM EDT - Market open
CG Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 26.61 | 26.61 | 25.39 | 25.56 | 25.56 | -2.18% | 372,792 |
| Aug 18, 2025 | 25.55 | 26.22 | 24.98 | 26.13 | 26.13 | 1.67% | 516,052 |
| Aug 15, 2025 | 26.10 | 26.15 | 25.54 | 25.70 | 25.70 | -1.00% | 588,838 |
| Aug 14, 2025 | 25.97 | 26.40 | 25.73 | 25.96 | 25.96 | -2.00% | 806,420 |
| Aug 13, 2025 | 25.20 | 26.62 | 25.14 | 26.49 | 26.49 | 6.17% | 660,499 |
| Aug 12, 2025 | 24.16 | 25.08 | 24.10 | 24.95 | 24.95 | 4.20% | 545,631 |
| Aug 11, 2025 | 24.75 | 24.86 | 23.65 | 23.95 | 23.95 | -3.64% | 607,661 |
| Aug 8, 2025 | 24.51 | 25.07 | 24.07 | 24.85 | 24.85 | 2.05% | 672,658 |
| Aug 7, 2025 | 25.41 | 25.52 | 24.30 | 24.35 | 24.35 | -3.72% | 633,906 |
| Aug 6, 2025 | 26.68 | 27.15 | 25.20 | 25.29 | 25.29 | -6.12% | 823,714 |
| Aug 5, 2025 | 26.31 | 27.48 | 25.90 | 26.94 | 26.94 | 3.26% | 892,338 |
| Aug 4, 2025 | 26.60 | 26.74 | 25.87 | 26.09 | 26.09 | -0.84% | 659,294 |
| Aug 1, 2025 | 26.06 | 26.63 | 25.73 | 26.31 | 26.31 | -1.42% | 815,524 |
| Jul 31, 2025 | 26.48 | 27.05 | 26.18 | 26.69 | 26.69 | -0.82% | 758,051 |
| Jul 30, 2025 | 28.00 | 28.50 | 26.32 | 26.91 | 26.91 | 3.34% | 1,202,628 |
| Jul 29, 2025 | 25.97 | 26.71 | 25.14 | 26.04 | 26.04 | 0.70% | 1,239,967 |
| Jul 28, 2025 | 26.15 | 26.66 | 25.86 | 25.86 | 25.86 | -0.92% | 918,040 |
| Jul 25, 2025 | 26.01 | 26.26 | 25.74 | 26.10 | 26.10 | -0.15% | 983,154 |
| Jul 24, 2025 | 26.23 | 26.37 | 25.71 | 26.14 | 26.14 | -0.68% | 629,180 |
| Jul 23, 2025 | 26.59 | 27.09 | 25.36 | 26.32 | 26.32 | 1.19% | 1,054,625 |
| Jul 22, 2025 | 24.50 | 26.78 | 24.50 | 26.01 | 26.01 | -3.31% | 1,949,475 |
| Jul 21, 2025 | 26.99 | 27.35 | 26.43 | 26.90 | 26.90 | 0.56% | 873,827 |
| Jul 18, 2025 | 28.64 | 29.00 | 26.55 | 26.75 | 26.75 | -6.01% | 1,872,202 |
| Jul 17, 2025 | 26.00 | 28.55 | 25.75 | 28.46 | 28.46 | 9.13% | 1,521,929 |
| Jul 16, 2025 | 24.70 | 26.13 | 24.70 | 26.08 | 26.08 | 4.53% | 628,134 |
| Jul 15, 2025 | 26.50 | 26.67 | 24.86 | 24.95 | 24.95 | -3.67% | 703,052 |
| Jul 14, 2025 | 26.00 | 26.65 | 25.59 | 25.90 | 25.90 | -3.07% | 1,350,755 |
| Jul 11, 2025 | 26.83 | 27.09 | 26.37 | 26.72 | 26.72 | -1.44% | 482,115 |
| Jul 10, 2025 | 27.52 | 27.52 | 26.56 | 27.11 | 27.11 | 0.26% | 526,272 |
| Jul 9, 2025 | 26.37 | 27.56 | 25.80 | 27.04 | 27.04 | 4.16% | 1,181,186 |