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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	43.15	43.05	43.05	45.09	42.81	1.23M
October 14, 2025	42.29	42.85	42.85	43.52	41.54	1.35M
October 13, 2025	43.25	42.96	42.96	44.02	42.22	654,290
October 10, 2025	44.93	43.25	43.25	45.56	42.07	1.16M
October 09, 2025	41.16	44.46	44.46	44.47	40.8	1.84M
October 08, 2025	39	40.71	40.71	42.27	38.5	1.91M
October 07, 2025	38.29	38	38	38.74	37.43	736,000
October 06, 2025	40.21	38.13	38.13	40.21	37.99	769,600
October 03, 2025	40.16	39.82	39.82	40.27	39.15	548,133
October 02, 2025	39.62	39.85	39.85	40.36	38.36	1.34M
October 01, 2025	40.03	39.46	39.46	40.65	39.33	1.13M
September 30, 2025	39.1	40.28	40.28	40.53	38.63	752,200
September 29, 2025	38.07	39.08	39.08	39.66	37.67	672,258
September 26, 2025	37.46	37.54	37.54	38.05	36.78	619,313
September 25, 2025	36.32	36.48	36.48	36.82	35.64	475,245
September 24, 2025	36.77	36.68	36.68	37.58	36.33	435,400
September 23, 2025	36.92	36.7	36.7	37.78	36.65	584,941
September 22, 2025	36.81	37.04	37.04	37.66	36.45	725,025
September 19, 2025	38.99	36.9	36.9	38.99	36.17	2.02M
September 18, 2025	38.14	38.82	38.82	39.15	38.14	1.25M
September 17, 2025	36.48	37.72	37.72	38.91	35.79	2.24M
September 16, 2025	34.72	35.76	35.76	37.37	34.51	1.5M
September 15, 2025	35.1	34.6	34.6	35.2	33.8	983,347
September 12, 2025	32.98	33.34	33.34	34.46	32.57	1.4M
September 11, 2025	33.35	33.16	33.16	34.63	32.66	2.88M
September 10, 2025	33.78	33.63	33.63	34.74	32.5	1.11M
September 09, 2025	33.5	33.47	33.47	33.84	32.08	766,025
September 08, 2025	33.81	33.69	33.69	34.73	32.5	1.77M
September 05, 2025	31.13	33.07	33.07	33.73	29.85	2.02M
September 04, 2025	28.64	30.94	30.94	31.95	28.33	1.27M
September 03, 2025	27.06	28.67	28.67	29	26.92	1.07M
September 02, 2025	26.74	27.46	27.46	27.66	26.25	468,729
August 29, 2025	26.69	26.82	26.82	27.1	26.22	400,018
August 28, 2025	26.67	26.72	26.72	26.99	26.26	380,900
August 27, 2025	26.82	26.48	26.48	27.08	26.04	497,500
August 26, 2025	25.37	27.03	27.03	27.25	25.35	779,170
August 25, 2025	26.89	25.42	25.42	27.07	25.31	383,644
August 22, 2025	26.08	26.92	26.92	27.2	25.74	542,500
August 21, 2025	25.02	25.98	25.98	26.01	24.85	326,571
August 20, 2025	25.48	25.53	25.53	25.61	25.03	306,521
August 19, 2025	26.61	25.56	25.56	26.61	25.39	372,800
August 18, 2025	25.55	26.13	26.13	26.22	24.98	516,100
August 15, 2025	26.1	25.7	25.7	26.15	25.54	588,838
August 14, 2025	25.97	25.96	25.96	26.4	25.73	806,420
August 13, 2025	25.2	26.49	26.49	26.62	25.14	660,499
August 12, 2025	24.16	24.95	24.95	25.08	24.1	545,631
August 11, 2025	24.75	23.95	23.95	24.86	23.65	607,700
August 08, 2025	24.51	24.85	24.85	25.07	24.07	672,700
August 07, 2025	25.41	24.35	24.35	25.52	24.3	633,906
August 06, 2025	26.68	25.29	25.29	27.15	25.2	823,714
August 05, 2025	26.31	26.94	26.94	27.48	25.9	892,338
August 04, 2025	26.6	26.09	26.09	26.74	25.87	659,300
August 01, 2025	26.06	26.31	26.31	26.63	25.73	815,524
July 31, 2025	26.48	26.69	26.69	27.05	26.18	758,100
July 30, 2025	28	26.91	26.91	28.35	26.36	1.19M
July 29, 2025	25.97	26.04	26.04	26.71	25.14	1.24M
July 28, 2025	26.15	25.86	25.86	26.66	25.86	918,040
July 25, 2025	26.01	26.1	26.1	26.26	25.74	983,200
July 24, 2025	26.23	26.14	26.14	26.37	25.71	629,200
July 23, 2025	26.3	26.32	26.32	27.09	25.36	1.02M

CG Oncology, Inc. Common stock (CGON) NASDAQ