CG Oncology, Inc. Common stock - CGON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	53.95	51.62	51.62	53.95	51.58	662,755
February 11, 2026	52.65	53.55	53.55	53.76	51.5	456,400
February 10, 2026	51.37	53.09	53.09	53.88	51.23	1.14M
February 09, 2026	50.09	51.08	51.08	51.15	49.25	757,400
February 06, 2026	50.93	50.36	50.36	51.5	49.71	841,700
February 05, 2026	51.71	49.2	49.2	52.19	48.51	1.08M
February 04, 2026	52.49	51.98	51.98	52.99	50.94	818,941
February 03, 2026	54.47	52.56	52.56	55.64	51.38	1.34M
February 02, 2026	51.67	54.34	54.34	54.63	51.67	640,264
January 30, 2026	53.23	52.05	52.05	54	51.4	778,007
January 29, 2026	53.85	53.42	53.42	54.86	53	700,821
January 28, 2026	54.9	53.84	53.84	55.82	53.51	658,711
January 27, 2026	53.2	55.1	55.1	55.12	52.95	882,331
January 26, 2026	53	53.3	53.3	53.69	51.93	671,600
January 23, 2026	54.76	53.81	53.81	55.44	53.33	1.81M
January 22, 2026	57.3	55.85	55.85	57.39	54.74	2.83M
January 21, 2026	55.03	57.13	57.13	57.88	53.89	2.89M
January 20, 2026	53.11	54.69	54.69	55.53	52.51	922,166
January 16, 2026	53.2	54.73	54.73	55.17	52.17	1.05M
January 15, 2026	56.22	53.07	53.07	56.35	52.6	781,600
January 14, 2026	51.73	55.51	55.51	56.43	51.58	1.1M
January 13, 2026	53.03	52.58	52.58	54.5	51.87	989,966
January 12, 2026	55.31	53.72	53.72	56.8	52	1.9M
January 09, 2026	44.16	54.2	54.2	57.4	43.25	7M
January 08, 2026	42.29	41.93	41.93	42.98	41	1.27M
January 07, 2026	40.65	42.45	42.45	43.43	40.24	1.07M
January 06, 2026	39.77	40.37	40.37	40.72	39.77	692,446
January 05, 2026	41.76	40.04	40.04	42.56	39.14	1.11M
January 02, 2026	41.19	41.79	41.79	42.1	40.8	1.07M
December 31, 2025	40.14	41.52	41.52	41.6	39.84	772,239
December 30, 2025	39.67	40.17	40.17	40.34	39.55	882,500
December 29, 2025	39.7	39.86	39.86	40.19	39.28	543,400
December 26, 2025	39.83	39.84	39.84	40.47	39.48	549,037
December 24, 2025	40	40.14	40.14	40.56	39.71	334,500
December 23, 2025	39.94	40.05	40.05	40.85	39.72	855,480
December 22, 2025	39	40.08	40.08	40.95	38.96	569,300
December 19, 2025	38.04	39.03	39.03	39.83	37.73	3.23M
December 18, 2025	37.51	38	38	38.51	37.34	754,800
December 17, 2025	37.75	37.37	37.37	38.29	37.01	860,500
December 16, 2025	39.44	37.85	37.85	40.12	37.74	624,621
December 15, 2025	41.64	39.75	39.75	41.64	39.5	926,300
December 12, 2025	41.34	40.94	40.94	42.4	40.83	290,682
December 11, 2025	42.5	41.61	41.61	42.75	41.3	466,344
December 10, 2025	41.48	41.74	41.74	42.36	40.43	571,247
December 09, 2025	42.57	41.74	41.74	43.5	41.61	842,800
December 08, 2025	43.81	42.8	42.8	44.01	42.68	834,400
December 05, 2025	45.05	43.3	43.3	46.01	43.02	745,500
December 04, 2025	42.51	44.73	44.73	45.12	41.55	965,349
December 03, 2025	41.42	42.61	42.61	43	41.24	1.05M
December 02, 2025	43.35	41.37	41.37	43.97	41.35	826,915
December 01, 2025	44.2	43.25	43.25	45.28	43.14	793,135
November 28, 2025	45.25	44.84	44.84	45.94	44.27	389,205
November 26, 2025	45.47	44.84	44.84	45.78	44.27	1.16M
November 25, 2025	43.52	45.51	45.51	45.56	43.05	724,623
November 24, 2025	43.08	43.56	43.56	44.5	42.56	915,200
November 21, 2025	40.26	42.44	42.44	42.55	40.06	708,800
November 20, 2025	43.12	40.71	40.71	44.56	40.64	592,794
November 19, 2025	42.78	42.6	42.6	43.79	41.98	620,600
November 18, 2025	40.93	42.55	42.55	43.73	39.34	1.05M
November 17, 2025	41.43	41.25	41.25	42.9	39.21	1.15M

CG Oncology, Inc. Common stock (CGON) NASDAQ