CG Oncology, Inc. Common stock (CGON) NASDAQ

63.96

-0.66(-1.02%)

Updated at March 30 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	64.62	63.96	63.96	65.2	63.14	950,524
March 27, 2026	67.13	64.62	64.62	67.63	64.15	861,997
March 26, 2026	65.67	66.67	66.67	67.9	64.94	781,235
March 25, 2026	64.67	65.81	65.81	66.62	64.21	754,621
March 24, 2026	64	63.84	63.84	64.66	62.8	985,868
March 23, 2026	64.79	64.96	64.96	66.3	63.97	1.85M
March 20, 2026	65.31	65.08	65.08	66.76	63.15	3.21M
March 19, 2026	64.05	65.86	65.86	65.99	63.3	1.95M
March 18, 2026	68.55	64.45	64.45	68.67	63.8	1.99M
March 17, 2026	65.91	68.64	68.64	69.35	64.75	1.62M
March 16, 2026	63.5	65.9	65.9	66.81	63.5	1.6M
March 13, 2026	63.11	64.29	64.29	64.7	62.09	1.84M
March 12, 2026	63.68	62.97	62.97	64.12	59.58	2.6M
March 11, 2026	61.95	64.66	64.66	64.67	61.79	3.99M
March 10, 2026	60.74	62.8	62.8	63.89	60.22	1.44M
March 09, 2026	61.44	61.29	61.29	62.63	59.73	1.24M
March 06, 2026	59.91	61.88	61.88	62.7	59.18	1.03M
March 05, 2026	60.59	60.37	60.37	62.11	60	1.7M
March 04, 2026	61	61.57	61.57	63.58	60.55	1.06M
March 03, 2026	55.5	60.55	60.55	60.62	55.5	1.14M
March 02, 2026	57.11	57.76	57.76	59.4	56.11	633,211
February 27, 2026	55.79	58.8	58.8	59.77	55.76	1.06M
February 26, 2026	57.03	56.11	56.11	58.41	55.15	736,800
February 25, 2026	58.46	56.99	56.99	60	56.64	537,550
February 24, 2026	58.23	58.34	58.34	59.08	57.74	1.06M
February 23, 2026	56.59	58.31	58.31	59.95	55.08	790,257
February 20, 2026	55.94	57.63	0	58.25	55	730,200
February 19, 2026	54.43	56.42	0	56.85	54.24	637,651
February 18, 2026	53.67	55.21	0	55.84	53.6	911,370
February 17, 2026	50.85	53.87	0	54.06	50.5	499,500
February 13, 2026	51.66	51.5	0	52.77	50.58	735,900
February 12, 2026	53.83	51.62	0	53.95	51.58	801,700
February 11, 2026	52.65	53.55	0	53.76	51.5	456,400
February 10, 2026	51.37	53.09	0	53.88	51.23	1.14M
February 09, 2026	50.09	51.08	0	51.15	49.25	757,400
February 06, 2026	50.93	50.36	0	51.5	49.71	841,700
February 05, 2026	51.71	49.2	0	52.19	48.51	1.08M
February 04, 2026	52.49	51.98	0	52.99	50.94	818,941
February 03, 2026	54.47	52.56	0	55.64	51.38	1.34M
February 02, 2026	51.67	54.34	0	54.63	51.67	640,264
January 30, 2026	53.23	52.05	0	54	51.4	778,007
January 29, 2026	53.85	53.42	0	54.86	53	700,821
January 28, 2026	54.9	53.84	0	55.82	53.51	658,711
January 27, 2026	53.2	55.1	0	55.12	52.95	882,331
January 26, 2026	53	53.3	0	53.69	51.93	671,600
January 23, 2026	54.76	53.81	0	55.44	53.33	1.81M
January 22, 2026	57.3	55.85	0	57.39	54.74	2.83M
January 21, 2026	55.03	57.13	0	57.88	53.89	2.89M
January 20, 2026	53.11	54.69	0	55.53	52.51	922,166
January 16, 2026	53.2	54.73	0	55.17	52.17	1.05M
January 15, 2026	56.22	53.07	0	56.35	52.6	781,600
January 14, 2026	51.73	55.51	0	56.43	51.58	1.1M
January 13, 2026	53.03	52.58	0	54.5	51.87	989,966
January 12, 2026	55.31	53.72	0	56.8	52	1.9M
January 09, 2026	44.16	54.2	0	57.4	43.25	7M
January 08, 2026	42.29	41.93	0	42.98	41	1.27M
January 07, 2026	40.44	42.45	0	43.43	40.24	1.16M
January 06, 2026	39.77	40.37	0	40.72	39.77	692,446
January 05, 2026	41.76	40.04	0	42.56	39.14	1.11M
January 02, 2026	41.19	41.79	0	42.1	40.8	1.07M