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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	22.65	24.13	24.13	25.12	21.9	3.17M
May 07, 2025	22.57	22.34	22.34	23.26	21	3.28M
May 06, 2025	27.62	21.7	21.7	28.56	21.44	4.28M
May 05, 2025	28.67	28.18	28.18	28.76	28.09	967,413
May 02, 2025	28.57	29.05	29.05	30.23	28.36	1.16M
May 01, 2025	27	27.74	27.74	27.88	26.04	917,200
April 30, 2025	26.43	26.94	26.94	27.95	26	1.66M
April 29, 2025	28.26	26.94	26.94	28.65	26.62	2.18M
April 28, 2025	31	27.97	27.97	32.3	27.57	9.04M
April 25, 2025	21.1	22.37	22.37	22.45	21	1.63M
April 24, 2025	20.79	21.52	21.52	21.53	20.53	1.68M
April 23, 2025	21.39	20.73	20.73	21.6	20.17	883,126
April 22, 2025	20.93	20.48	20.48	21.2	19.91	1.52M
April 21, 2025	20.45	20.41	20.41	21.65	20.24	1.03M
April 17, 2025	20.17	20.64	20.64	21.16	20.09	1.11M
April 16, 2025	19.74	20.22	20.22	20.48	19.47	1.24M
April 15, 2025	19.9	20.11	20.11	20.63	19.67	835,467
April 14, 2025	19.96	20.06	20.06	20.48	19.52	869,233
April 11, 2025	17.63	19.28	19.28	19.33	17.1	1.71M
April 10, 2025	17.1	17.63	17.63	18.08	16.17	1.66M
April 09, 2025	15.05	17.78	17.78	18.4	14.8	2.23M
April 08, 2025	17.81	15.59	15.59	19.28	15.39	1.57M
April 07, 2025	16.34	16.92	16.92	17.96	15.71	1.71M
April 04, 2025	18.04	17.2	17.2	18.55	16.64	2.15M
April 03, 2025	20.92	18.74	18.74	21.2	18.55	2.56M
April 02, 2025	21.91	22.24	22.24	22.84	21.61	1.3M
April 01, 2025	24.31	22.05	22.05	24.35	21.93	1.24M
March 31, 2025	26.82	24.49	24.49	26.82	23.92	1.26M
March 28, 2025	26.63	26.42	26.42	26.78	25.84	729,101
March 27, 2025	26.58	26.94	26.94	27.42	26.49	462,519
March 26, 2025	27.53	26.54	26.54	28	26.39	794,130
March 25, 2025	28.41	27.54	27.54	28.71	27.01	577,100
March 24, 2025	27.16	28.53	28.53	28.75	26.89	729,000
March 21, 2025	27.39	27.05	27.05	28.58	27.01	1.63M
March 20, 2025	27.33	27.75	27.75	28.91	27.1	505,500
March 19, 2025	27.48	28.03	28.03	28.32	27.18	1.01M
March 18, 2025	27.39	27.48	27.48	28.34	27.03	512,900
March 17, 2025	27.8	27.67	27.67	28.21	27.14	1.24M
March 14, 2025	26.16	27.8	27.8	28.65	26.1	839,591
March 13, 2025	26.44	25.95	25.95	26.58	25.39	483,300
March 12, 2025	26.53	26.62	26.62	27.05	26.32	711,385
March 11, 2025	26.05	26.3	26.3	26.39	25.48	669,400
March 10, 2025	26.44	26.19	26.19	27.08	26.15	566,700
March 07, 2025	26.93	26.72	26.72	27.83	26.07	690,500
March 06, 2025	26.26	26.99	26.99	28.08	26	884,731
March 05, 2025	24.81	26.83	26.83	26.94	24.74	1.04M
March 04, 2025	24.8	24.8	24.8	25.57	23.91	602,300
March 03, 2025	25.87	25.1	25.1	26.25	24.72	597,100
February 28, 2025	24.37	25.86	25.86	26.02	24.16	718,798
February 27, 2025	25	24.64	24.64	25.55	24.5	492,916
February 26, 2025	25.41	25.09	25.09	25.6	24.77	483,776
February 25, 2025	26.82	25	25	27.79	24.19	1M
February 24, 2025	27.75	26.78	26.78	28.04	26.67	331,034
February 21, 2025	28.53	27.85	27.85	29.07	27.84	370,321
February 20, 2025	27.59	28.22	28.22	28.71	27.13	338,529
February 19, 2025	27.1	27.52	27.52	27.71	27.1	363,233
February 18, 2025	28.61	27.37	27.37	29.42	27.33	429,418
February 14, 2025	28.71	28.52	28.52	29.24	28.32	398,875
February 13, 2025	28.2	28.5	28.5	28.87	27.95	280,000
February 12, 2025	27.09	28	28	28.2	26.73	372,500

CG Oncology, Inc. Common stock (CGON) NASDAQ