CG Oncology, Inc. Historical Prices
CGON, 650 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for CGON, filterable by year. Looking for the analysis instead of the raw numbers? See CGON's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | $25.67 | $26.97 | $25.14 | $26.24 | $26.24 | 1538900.0 | +3.06% |
| Jun 16, 2025 | $26.13 | $26.13 | $25.02 | $25.46 | $25.46 | 780700.0 | -1.55% |
| Jun 13, 2025 | $25.88 | $26.64 | $25.59 | $25.86 | $25.86 | 626400.0 | -2.42% |
| Jun 12, 2025 | $25.99 | $26.75 | $25.48 | $26.50 | $26.50 | 729500.0 | +1.22% |
| Jun 11, 2025 | $27.74 | $27.95 | $26.14 | $26.18 | $26.18 | 591800.0 | -4.73% |
| Jun 10, 2025 | $27.21 | $28.00 | $27.10 | $27.48 | $27.48 | 813000.0 | +1.78% |
| Jun 9, 2025 | $27.54 | $27.54 | $26.56 | $27.00 | $27.00 | 1379100.0 | +0.33% |
| Jun 6, 2025 | $27.25 | $28.00 | $26.75 | $26.91 | $26.91 | 1012300.0 | +1.05% |
| Jun 5, 2025 | $26.71 | $27.26 | $26.25 | $26.63 | $26.63 | 1163700.0 | +0.19% |
| Jun 4, 2025 | $26.85 | $26.98 | $26.40 | $26.58 | $26.58 | 427400.0 | -0.78% |
| Jun 3, 2025 | $26.70 | $27.15 | $26.34 | $26.79 | $26.79 | 530400.0 | +0.75% |
| Jun 2, 2025 | $25.86 | $26.95 | $25.47 | $26.59 | $26.59 | 620100.0 | +3.79% |
| May 30, 2025 | $25.85 | $26.10 | $24.95 | $25.62 | $25.62 | 726900.0 | -2.33% |
| May 29, 2025 | $25.70 | $26.60 | $25.28 | $26.23 | $26.23 | 634900.0 | +3.76% |
| May 28, 2025 | $25.53 | $25.78 | $25.22 | $25.28 | $25.28 | 593200.0 | -0.94% |
| May 27, 2025 | $25.89 | $25.95 | $24.79 | $25.52 | $25.52 | 1399600.0 | +0.31% |
| May 23, 2025 | $25.06 | $25.84 | $25.00 | $25.44 | $25.44 | 653500.0 | -1.24% |
| May 22, 2025 | $26.05 | $26.46 | $25.57 | $25.76 | $25.76 | 530500.0 | -1.75% |
| May 21, 2025 | $26.10 | $28.06 | $25.48 | $26.22 | $26.22 | 1219600.0 | -1.28% |
| May 20, 2025 | $24.86 | $27.25 | $24.67 | $26.56 | $26.56 | 1163000.0 | +6.84% |
| May 19, 2025 | $24.48 | $25.91 | $24.21 | $24.86 | $24.86 | 972000.0 | -2.24% |
| May 16, 2025 | $25.37 | $25.73 | $24.83 | $25.43 | $25.43 | 1233400.0 | +0.32% |
| May 15, 2025 | $24.29 | $25.36 | $23.38 | $25.35 | $25.35 | 581700.0 | +4.88% |
| May 14, 2025 | $24.09 | $24.38 | $23.32 | $24.17 | $24.17 | 2010100.0 | -0.04% |
| May 13, 2025 | $24.21 | $25.58 | $24.08 | $24.18 | $24.18 | 884800.0 | -3.90% |
| May 12, 2025 | $25.02 | $25.81 | $24.64 | $25.16 | $25.16 | 1188700.0 | +5.98% |
| May 9, 2025 | $23.69 | $25.34 | $23.52 | $23.74 | $23.74 | 1941800.0 | -1.62% |
| May 8, 2025 | $22.65 | $25.12 | $21.90 | $24.13 | $24.13 | 3170600.0 | +8.01% |
| May 7, 2025 | $22.57 | $23.26 | $21.00 | $22.34 | $22.34 | 3338100.0 | +2.95% |
| May 6, 2025 | $27.62 | $28.56 | $21.43 | $21.70 | $21.70 | 4288000.0 | -23.00% |
| May 5, 2025 | $28.67 | $28.76 | $28.09 | $28.18 | $28.18 | 967100.0 | -2.99% |
| May 2, 2025 | $28.57 | $30.23 | $28.36 | $29.05 | $29.05 | 1160700.0 | +4.72% |
| May 1, 2025 | $27.00 | $27.88 | $26.04 | $27.74 | $27.74 | 917200.0 | +2.97% |
| Apr 30, 2025 | $26.43 | $27.95 | $26.00 | $26.94 | $26.94 | 1664300.0 | 0.00% |
| Apr 29, 2025 | $28.26 | $28.65 | $26.62 | $26.94 | $26.94 | 2178700.0 | -3.68% |
| Apr 28, 2025 | $31.00 | $32.30 | $27.57 | $27.97 | $27.97 | 9040400.0 | +25.03% |
| Apr 25, 2025 | $21.10 | $22.45 | $21.00 | $22.37 | $22.37 | 1658300.0 | +3.95% |
| Apr 24, 2025 | $20.79 | $21.53 | $20.53 | $21.52 | $21.52 | 1676700.0 | +3.81% |
| Apr 23, 2025 | $21.39 | $21.59 | $20.17 | $20.73 | $20.73 | 883100.0 | +1.22% |
| Apr 22, 2025 | $20.93 | $21.20 | $19.91 | $20.48 | $20.48 | 1524800.0 | +0.34% |
| Apr 21, 2025 | $20.45 | $21.65 | $20.24 | $20.41 | $20.41 | 1034900.0 | -1.11% |
| Apr 17, 2025 | $20.17 | $21.16 | $20.08 | $20.64 | $20.64 | 1109500.0 | +2.08% |
| Apr 16, 2025 | $19.74 | $20.48 | $19.47 | $20.22 | $20.22 | 1237800.0 | +0.55% |
| Apr 15, 2025 | $19.90 | $20.63 | $19.67 | $20.11 | $20.11 | 835500.0 | +0.25% |
| Apr 14, 2025 | $19.96 | $20.48 | $19.52 | $20.06 | $20.06 | 1022600.0 | +4.05% |
| Apr 11, 2025 | $17.63 | $19.33 | $17.10 | $19.28 | $19.28 | 1714600.0 | +9.36% |
| Apr 10, 2025 | $17.10 | $18.08 | $16.17 | $17.63 | $17.63 | 1660000.0 | -0.84% |
| Apr 9, 2025 | $15.05 | $18.40 | $14.80 | $17.78 | $17.78 | 2234200.0 | +14.05% |
| Apr 8, 2025 | $17.81 | $19.28 | $15.39 | $15.59 | $15.59 | 1574500.0 | -7.86% |
| Apr 7, 2025 | $16.34 | $17.96 | $15.71 | $16.92 | $16.92 | 1712700.0 | -1.63% |
| Apr 4, 2025 | $18.04 | $18.55 | $16.64 | $17.20 | $17.20 | 2148000.0 | -8.22% |
| Apr 3, 2025 | $20.92 | $21.20 | $18.55 | $18.74 | $18.74 | 2559300.0 | -15.74% |
| Apr 2, 2025 | $21.91 | $22.84 | $21.61 | $22.24 | $22.24 | 1571000.0 | +0.86% |
| Apr 1, 2025 | $24.31 | $24.35 | $21.93 | $22.05 | $22.05 | 1244700.0 | -9.96% |
| Mar 31, 2025 | $26.82 | $26.82 | $23.92 | $24.49 | $24.49 | 1260400.0 | -7.31% |
| Mar 28, 2025 | $26.63 | $26.77 | $25.84 | $26.42 | $26.42 | 729100.0 | -1.93% |
| Mar 27, 2025 | $26.58 | $27.42 | $26.49 | $26.94 | $26.94 | 482600.0 | +1.51% |
| Mar 26, 2025 | $27.53 | $28.00 | $26.39 | $26.54 | $26.54 | 794100.0 | -3.63% |
| Mar 25, 2025 | $28.41 | $28.71 | $27.01 | $27.54 | $27.54 | 577100.0 | -3.47% |
| Mar 24, 2025 | $27.16 | $28.75 | $26.89 | $28.53 | $28.53 | 729000.0 | +5.47% |
| Mar 21, 2025 | $27.39 | $28.58 | $27.01 | $27.05 | $27.05 | 1637800.0 | -2.52% |
| Mar 20, 2025 | $27.33 | $28.91 | $27.10 | $27.75 | $27.75 | 505500.0 | -1.00% |
| Mar 19, 2025 | $27.48 | $28.32 | $27.18 | $28.03 | $28.03 | 1007500.0 | +2.00% |
| Mar 18, 2025 | $27.39 | $28.33 | $27.03 | $27.48 | $27.48 | 512900.0 | -0.69% |
| Mar 17, 2025 | $27.80 | $28.21 | $27.14 | $27.67 | $27.67 | 1235700.0 | -0.47% |
| Mar 14, 2025 | $26.16 | $28.65 | $26.10 | $27.80 | $27.80 | 839700.0 | +7.13% |
| Mar 13, 2025 | $26.44 | $26.58 | $25.39 | $25.95 | $25.95 | 483300.0 | -2.52% |
| Mar 12, 2025 | $26.53 | $27.05 | $26.32 | $26.62 | $26.62 | 1047100.0 | +1.22% |
| Mar 11, 2025 | $26.05 | $26.39 | $25.48 | $26.30 | $26.30 | 669400.0 | +0.42% |
| Mar 10, 2025 | $26.44 | $27.08 | $26.15 | $26.19 | $26.19 | 566700.0 | -1.98% |
| Mar 7, 2025 | $26.93 | $27.83 | $26.07 | $26.72 | $26.72 | 690500.0 | -1.00% |
| Mar 6, 2025 | $26.26 | $28.08 | $26.00 | $26.99 | $26.99 | 884700.0 | +0.60% |
| Mar 5, 2025 | $24.81 | $26.94 | $24.74 | $26.83 | $26.83 | 1035600.0 | +8.19% |
| Mar 4, 2025 | $24.80 | $25.57 | $23.91 | $24.80 | $24.80 | 602300.0 | -1.20% |
| Mar 3, 2025 | $25.87 | $26.25 | $24.72 | $25.10 | $25.10 | 597100.0 | -2.94% |
| Feb 28, 2025 | $24.37 | $26.01 | $24.16 | $25.86 | $25.86 | 719200.0 | +4.95% |
| Feb 27, 2025 | $25.00 | $25.55 | $24.50 | $24.64 | $24.64 | 492900.0 | -1.79% |
| Feb 26, 2025 | $25.41 | $25.60 | $24.77 | $25.09 | $25.09 | 483800.0 | +0.36% |
| Feb 25, 2025 | $26.82 | $27.79 | $24.19 | $25.00 | $25.00 | 1000700.0 | -6.65% |
| Feb 24, 2025 | $27.75 | $28.04 | $26.67 | $26.78 | $26.78 | 331000.0 | -3.84% |
| Feb 21, 2025 | $28.53 | $29.07 | $27.84 | $27.85 | $27.85 | 370300.0 | -1.31% |
| Feb 20, 2025 | $27.59 | $28.71 | $27.13 | $28.22 | $28.22 | 338500.0 | +2.54% |
| Feb 19, 2025 | $27.10 | $27.71 | $27.10 | $27.52 | $27.52 | 363200.0 | +0.55% |
| Feb 18, 2025 | $28.61 | $29.42 | $27.33 | $27.37 | $27.37 | 429400.0 | -4.03% |
| Feb 14, 2025 | $28.71 | $29.24 | $28.32 | $28.52 | $28.52 | 398800.0 | +0.07% |
| Feb 13, 2025 | $28.20 | $28.87 | $27.94 | $28.50 | $28.50 | 280000.0 | +1.79% |
| Feb 12, 2025 | $27.09 | $28.19 | $26.73 | $28.00 | $28.00 | 372500.0 | +1.74% |
| Feb 11, 2025 | $28.03 | $28.25 | $27.25 | $27.52 | $27.52 | 436100.0 | -2.65% |
| Feb 10, 2025 | $28.95 | $29.25 | $28.14 | $28.27 | $28.27 | 273700.0 | -2.15% |
| Feb 7, 2025 | $29.90 | $30.15 | $28.78 | $28.89 | $28.89 | 328900.0 | -3.80% |
| Feb 6, 2025 | $30.41 | $30.59 | $30.02 | $30.03 | $30.03 | 471700.0 | -0.96% |
| Feb 5, 2025 | $30.02 | $30.45 | $29.54 | $30.32 | $30.32 | 675200.0 | +1.24% |
| Feb 4, 2025 | $28.93 | $29.99 | $28.93 | $29.95 | $29.95 | 334900.0 | +2.01% |
| Feb 3, 2025 | $29.17 | $29.89 | $28.56 | $29.36 | $29.36 | 294900.0 | -2.36% |
| Jan 31, 2025 | $30.30 | $30.80 | $29.54 | $30.07 | $30.07 | 570900.0 | -0.27% |
| Jan 30, 2025 | $30.67 | $30.89 | $30.12 | $30.15 | $30.15 | 600800.0 | -0.46% |
| Jan 29, 2025 | $30.16 | $30.67 | $29.75 | $30.29 | $30.29 | 254600.0 | 0.00% |
| Jan 28, 2025 | $30.57 | $30.62 | $29.84 | $30.29 | $30.29 | 695600.0 | -0.69% |
| Jan 27, 2025 | $30.65 | $31.16 | $29.86 | $30.50 | $30.50 | 509800.0 | -0.94% |
| Jan 24, 2025 | $30.54 | $31.06 | $29.72 | $30.79 | $30.79 | 601700.0 | +0.13% |
Sourced from daily price history for CGON. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →