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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CG Oncology, Inc. Common stock (CGON) NASDAQ