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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	38.02	41.01	41.01	41.73	37.1	1.41M
November 13, 2025	38.6	37.76	37.76	38.94	37.39	1.03M
November 12, 2025	39.19	39.41	39.41	39.95	37.93	712,100
November 11, 2025	39.96	38.84	38.84	40.47	35.8	1.44M
November 10, 2025	40.73	40.22	40.22	41.08	39.88	696,000
November 07, 2025	39.1	39.68	39.68	39.71	37.47	636,700
November 06, 2025	38.14	39.69	39.69	40.04	38.06	931,800
November 05, 2025	38.97	37.96	37.96	39.46	37.27	1.07M
November 04, 2025	40.69	39.07	39.07	41.4	38.96	733,500
November 03, 2025	42.61	41.9	41.9	42.94	40.32	900,837
October 31, 2025	42.31	43.27	43.27	43.4	41.04	1.42M
October 30, 2025	43.2	42.47	42.47	43.58	42.06	806,535
October 29, 2025	43.31	42.98	42.98	43.73	42.37	567,623
October 28, 2025	43.98	43.71	43.71	44.43	42.79	2.08M
October 27, 2025	43.56	44.29	44.29	45.03	43.19	654,636
October 24, 2025	42.8	43.67	43.67	43.9	42	662,243
October 23, 2025	42	41.98	41.98	42.7	41.12	544,183
October 22, 2025	42.79	41.91	41.91	42.8	40.85	883,279
October 21, 2025	43.55	43.06	43.06	43.76	41.97	404,662
October 20, 2025	41.65	43.59	43.59	43.72	40.7	861,814
October 17, 2025	41.51	41.46	41.46	42.15	40.84	730,371
October 16, 2025	43.08	41.85	41.85	43.8	41	647,339
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

CG Oncology, Inc. Common stock (CGON) NASDAQ