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 |
|---|---|---|---|---|---|---|---|
| Apr 5, 2024 | $37.53 | $39.01 | $37.46 | $38.46 | $38.46 | 181200.0 | +1.88% |
| Apr 4, 2024 | $38.65 | $39.51 | $37.48 | $37.75 | $37.75 | 359000.0 | -1.67% |
| Apr 3, 2024 | $40.25 | $40.37 | $38.00 | $38.39 | $38.39 | 283500.0 | -5.21% |
| Apr 2, 2024 | $42.11 | $42.43 | $40.24 | $40.50 | $40.50 | 396000.0 | -5.29% |
| Apr 1, 2024 | $43.82 | $44.26 | $42.35 | $42.76 | $42.76 | 484000.0 | -2.60% |
| Mar 28, 2024 | $40.96 | $45.21 | $40.81 | $43.90 | $43.90 | 747500.0 | +7.07% |
| Mar 27, 2024 | $41.25 | $41.66 | $40.22 | $41.00 | $41.00 | 295000.0 | +0.32% |
| Mar 26, 2024 | $40.68 | $41.36 | $40.07 | $40.87 | $40.87 | 425500.0 | +0.27% |
| Mar 25, 2024 | $40.45 | $41.73 | $39.84 | $40.76 | $40.76 | 284200.0 | +0.64% |
| Mar 22, 2024 | $41.57 | $41.74 | $39.61 | $40.50 | $40.50 | 800200.0 | -1.51% |
| Mar 21, 2024 | $39.24 | $42.11 | $38.41 | $41.12 | $41.12 | 619700.0 | +5.30% |
| Mar 20, 2024 | $38.90 | $40.16 | $38.02 | $39.05 | $39.05 | 432800.0 | -1.64% |
| Mar 19, 2024 | $38.15 | $41.15 | $38.13 | $39.70 | $39.70 | 678000.0 | +4.17% |
| Mar 18, 2024 | $38.00 | $39.01 | $37.65 | $38.11 | $38.11 | 449300.0 | -1.06% |
| Mar 15, 2024 | $37.70 | $39.57 | $37.06 | $38.52 | $38.52 | 4981400.0 | +3.55% |
| Mar 14, 2024 | $39.90 | $39.90 | $36.74 | $37.20 | $37.20 | 729500.0 | -6.51% |
| Mar 13, 2024 | $35.69 | $39.86 | $35.46 | $39.79 | $39.79 | 622300.0 | +11.55% |
| Mar 12, 2024 | $35.01 | $35.67 | $34.47 | $35.67 | $35.67 | 828200.0 | +1.91% |
| Mar 11, 2024 | $35.04 | $37.40 | $33.91 | $35.00 | $35.00 | 915900.0 | -1.44% |
| Mar 8, 2024 | $39.60 | $39.99 | $32.65 | $35.51 | $35.51 | 1416800.0 | -10.91% |
| Mar 7, 2024 | $42.68 | $44.36 | $39.43 | $39.86 | $39.86 | 430300.0 | -6.85% |
| Mar 6, 2024 | $42.21 | $43.10 | $41.01 | $42.79 | $42.79 | 441100.0 | +3.13% |
| Mar 5, 2024 | $42.50 | $43.35 | $40.71 | $41.49 | $41.49 | 528900.0 | -3.71% |
| Mar 4, 2024 | $43.92 | $45.33 | $41.92 | $43.09 | $43.09 | 602400.0 | -2.02% |
| Mar 1, 2024 | $45.77 | $46.53 | $42.39 | $43.98 | $43.98 | 459100.0 | -1.63% |
| Feb 29, 2024 | $44.54 | $47.78 | $44.21 | $44.71 | $44.71 | 423600.0 | +0.70% |
| Feb 28, 2024 | $46.18 | $47.76 | $43.81 | $44.40 | $44.40 | 326700.0 | -4.21% |
| Feb 27, 2024 | $46.21 | $46.95 | $44.81 | $46.35 | $46.35 | 227800.0 | +0.74% |
| Feb 26, 2024 | $43.40 | $46.72 | $43.40 | $46.01 | $46.01 | 299900.0 | +5.50% |
| Feb 23, 2024 | $46.44 | $48.05 | $42.12 | $43.61 | $43.61 | 400000.0 | -5.54% |
| Feb 22, 2024 | $45.64 | $47.31 | $44.85 | $46.17 | $46.17 | 332100.0 | +1.97% |
| Feb 21, 2024 | $44.67 | $46.98 | $43.51 | $45.28 | $45.28 | 473900.0 | +2.05% |
| Feb 20, 2024 | $47.50 | $48.60 | $44.13 | $44.37 | $44.37 | 491200.0 | -7.43% |
| Feb 16, 2024 | $48.26 | $50.23 | $47.42 | $47.93 | $47.93 | 361300.0 | +0.99% |
| Feb 15, 2024 | $44.39 | $48.00 | $43.53 | $47.46 | $47.46 | 494800.0 | +9.30% |
| Feb 14, 2024 | $45.21 | $47.29 | $42.82 | $43.42 | $43.42 | 384300.0 | -1.72% |
| Feb 13, 2024 | $42.80 | $46.60 | $42.80 | $44.18 | $44.18 | 522300.0 | +1.01% |
| Feb 12, 2024 | $41.57 | $47.24 | $41.57 | $43.74 | $43.74 | 661100.0 | +5.22% |
| Feb 9, 2024 | $39.02 | $43.76 | $38.68 | $41.57 | $41.57 | 575700.0 | +6.54% |
| Feb 8, 2024 | $41.50 | $44.91 | $38.75 | $39.02 | $39.02 | 657300.0 | -3.70% |
| Feb 7, 2024 | $37.15 | $41.85 | $37.15 | $40.52 | $40.52 | 759700.0 | +9.42% |
| Feb 6, 2024 | $37.83 | $40.35 | $36.69 | $37.03 | $37.03 | 639500.0 | -1.04% |
| Feb 5, 2024 | $35.69 | $38.01 | $35.69 | $37.42 | $37.42 | 189900.0 | +4.50% |
| Feb 2, 2024 | $38.00 | $38.76 | $35.81 | $35.81 | $35.81 | 394200.0 | -5.64% |
| Feb 1, 2024 | $37.14 | $40.68 | $36.11 | $37.95 | $37.95 | 544600.0 | +1.85% |
| Jan 31, 2024 | $35.00 | $39.24 | $35.00 | $37.26 | $37.26 | 2688900.0 | +2.08% |
| Jan 30, 2024 | $35.68 | $39.70 | $35.52 | $36.50 | $36.50 | 1192500.0 | -1.35% |
| Jan 29, 2024 | $36.32 | $37.99 | $35.50 | $37.00 | $37.00 | 1089800.0 | +5.62% |
| Jan 26, 2024 | $36.00 | $38.84 | $33.25 | $35.03 | $35.03 | 1718900.0 | -5.76% |
| Jan 25, 2024 | $29.00 | $40.90 | $28.55 | $37.17 | $37.17 | 8824800.0 | — |
Page 7 of 7
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 →