CG Oncology, Inc. CGON
NASDAQ · United States · Health Technology
$69.64-1.25 (-1.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.88 | -1.42% | $70.38 | $71.27 | $69.02 | 61.07K |
| 2026-09-30 | $70.89 | +0.52% | $70.34 | $73.16 | $69.23 | 1.33M |
| 2026-09-29 | $70.52 | +1.31% | $69.56 | $70.68 | $68.26 | 1.04M |
| 2026-09-28 | $69.61 | +3.66% | $66.96 | $69.94 | $66.01 | 1.76M |
| 2026-09-25 | $67.15 | -2.34% | $69.32 | $70.05 | $66.76 | 1.18M |
| 2026-09-24 | $68.76 | -6.27% | $73.10 | $73.44 | $68.15 | 1.44M |
| 2026-09-23 | $73.36 | -5.63% | $76.87 | $77.79 | $71.86 | 830.90K |
| 2026-09-22 | $77.74 | -0.65% | $78.31 | $80.63 | $76.25 | 1.64M |
| 2026-09-21 | $78.25 | +4.86% | $75.74 | $78.46 | $74.22 | 1.11M |
| 2026-09-18 | $74.62 | -1.32% | $75.87 | $75.87 | $72.82 | 1.78M |
| 2026-09-17 | $75.62 | +2.02% | $75.00 | $76.50 | $74.43 | 894.30K |
| 2026-09-16 | $74.12 | +2.16% | $72.66 | $74.59 | $72.66 | 795.60K |
| 2026-09-15 | $72.55 | -1.68% | $74.13 | $74.13 | $72.48 | 1.04M |
| 2026-09-14 | $73.79 | +1.99% | $72.30 | $74.67 | $71.78 | 829.90K |
| 2026-09-11 | $72.35 | +0.49% | $72.82 | $75.00 | $71.53 | 759.80K |
| 2026-09-10 | $72.00 | +0.06% | $70.91 | $72.58 | $70.00 | 657.90K |
| 2026-09-09 | $71.96 | -1.96% | $73.04 | $74.85 | $70.90 | 707.90K |
| 2026-09-08 | $73.40 | -1.70% | $73.23 | $74.60 | $72.25 | 550.80K |
| 2026-09-04 | $74.67 | +0.46% | $73.02 | $74.88 | $72.87 | 282.50K |
| 2026-09-03 | $74.33 | -0.35% | $74.94 | $75.02 | $73.69 | 359.70K |
| 2026-09-02 | $74.59 | -1.67% | $76.84 | $79.23 | $73.89 | 663.90K |
| 2026-09-01 | $75.86 | +0.93% | $74.74 | $76.24 | $74.19 | 876.10K |
| 2026-08-31 | $75.16 | +1.10% | $74.09 | $76.14 | $72.12 | 840.70K |
| 2026-08-28 | $74.34 | -5.91% | $78.15 | $78.15 | $73.93 | 612.60K |
| 2026-08-27 | $79.01 | +0.75% | $78.01 | $79.40 | $77.63 | 328.90K |
| 2026-08-26 | $78.42 | -0.67% | $78.29 | $78.94 | $76.87 | 507.80K |
| 2026-08-25 | $78.95 | +0.92% | $79.00 | $80.07 | $78.10 | 736.20K |
| 2026-08-24 | $78.23 | -1.98% | $79.44 | $79.89 | $77.51 | 1.16M |
| 2026-08-21 | $79.81 | +2.83% | $78.69 | $79.89 | $77.38 | 701.70K |
| 2026-08-20 | $77.61 | -3.81% | $79.50 | $79.71 | $77.17 | 668.00K |
| 2026-08-19 | $80.68 | +5.75% | $77.80 | $80.97 | $77.00 | 845.80K |
| 2026-08-18 | $76.29 | -1.06% | $75.83 | $77.50 | $75.31 | 562.50K |
| 2026-08-17 | $77.11 | +2.77% | $73.87 | $77.42 | $73.87 | 958.30K |
| 2026-08-14 | $75.03 | +0.43% | $74.54 | $75.66 | $73.50 | 596.30K |
| 2026-08-13 | $74.71 | -2.96% | $77.25 | $77.48 | $74.58 | 748.80K |
| 2026-08-12 | $76.99 | -0.05% | $77.50 | $79.39 | $76.21 | 766.10K |
| 2026-08-11 | $77.03 | +0.61% | $76.68 | $77.49 | $75.34 | 809.60K |
| 2026-08-10 | $76.56 | +1.94% | $74.64 | $76.59 | $74.57 | 811.30K |
| 2026-08-07 | $75.10 | +0.33% | $74.97 | $76.20 | $73.51 | 611.60K |
| 2026-08-06 | $74.85 | +3.36% | $71.85 | $76.50 | $71.85 | 936.00K |
| 2026-08-05 | $72.42 | +1.43% | $71.47 | $73.82 | $71.26 | 922.70K |
| 2026-08-04 | $71.40 | +3.25% | $69.62 | $72.64 | $69.62 | 883.30K |
| 2026-08-03 | $69.15 | -2.87% | $71.29 | $71.29 | $68.08 | 626.10K |
| 2026-07-31 | $71.19 | -2.52% | $72.94 | $72.94 | $69.60 | 561.00K |
| 2026-07-30 | $73.03 | +5.66% | $69.22 | $73.32 | $67.12 | 536.50K |
| 2026-07-29 | $69.12 | -4.82% | $73.31 | $73.50 | $67.79 | 1.10M |
| 2026-07-28 | $72.62 | -1.22% | $73.56 | $74.24 | $70.82 | 1.24M |
| 2026-07-27 | $73.52 | +6.06% | $70.06 | $73.89 | $70.06 | 1.14M |
| 2026-07-24 | $69.32 | -2.53% | $71.02 | $71.02 | $68.96 | 368.80K |
| 2026-07-23 | $71.12 | +2.61% | $68.72 | $72.99 | $68.00 | 1.04M |
| 2026-07-22 | $69.31 | -3.36% | $70.80 | $71.85 | $69.10 | 663.60K |
| 2026-07-21 | $71.72 | +2.18% | $70.05 | $72.12 | $70.05 | 704.20K |
| 2026-07-20 | $70.19 | -2.31% | $71.90 | $73.60 | $70.17 | 1.05M |
| 2026-07-17 | $71.85 | +3.38% | $68.72 | $72.92 | $68.72 | 1.06M |
| 2026-07-16 | $69.50 | -4.79% | $72.38 | $72.51 | $68.51 | 1.22M |
| 2026-07-15 | $73.00 | +1.71% | $71.17 | $74.79 | $69.97 | 1.33M |
| 2026-07-14 | $71.77 | -1.01% | $73.10 | $73.28 | $70.78 | 1.11M |
| 2026-07-13 | $72.50 | -3.64% | $74.75 | $74.75 | $70.71 | 992.40K |
| 2026-07-10 | $75.24 | +2.62% | $72.88 | $75.86 | $69.97 | 1.04M |
| 2026-07-09 | $73.32 | +5.04% | $70.12 | $73.88 | $70.12 | 776.90K |
| 2026-07-08 | $69.80 | +0.87% | $69.10 | $70.14 | $67.43 | 1.37M |
| 2026-07-07 | $69.20 | -0.09% | $69.75 | $70.39 | $67.93 | 967.90K |
| 2026-07-06 | $69.26 | -1.56% | $70.00 | $71.55 | $68.97 | 526.20K |
| 2026-07-02 | $70.36 | -0.75% | $71.13 | $71.88 | $68.75 | 792.40K |
| 2026-07-01 | $70.89 | -0.23% | $70.33 | $71.50 | $69.75 | 1.15M |
| 2026-06-30 | $71.05 | -3.63% | $75.07 | $77.00 | $70.54 | 1.41M |
| 2026-06-29 | $73.73 | +2.46% | $70.68 | $73.88 | $70.19 | 1.09M |
| 2026-06-26 | $71.96 | -1.21% | $72.79 | $74.74 | $69.51 | 4.85M |
| 2026-06-25 | $72.84 | +6.00% | $67.25 | $73.46 | $65.86 | 1.36M |
| 2026-06-24 | $68.72 | +4.55% | $65.47 | $71.25 | $65.03 | 1.58M |
| 2026-06-23 | $65.73 | -0.78% | $64.82 | $66.69 | $63.75 | 846.60K |
| 2026-06-22 | $66.25 | +8.46% | $61.99 | $66.41 | $61.70 | 1.24M |
| 2026-06-18 | $61.08 | +1.08% | $63.70 | $63.70 | $60.01 | 2.26M |
| 2026-06-17 | $60.43 | +0.25% | $60.70 | $62.42 | $60.16 | 873.60K |
| 2026-06-16 | $60.28 | +1.23% | $59.90 | $60.61 | $58.96 | 530.80K |
| 2026-06-15 | $59.55 | -0.02% | $60.12 | $61.27 | $59.14 | 962.10K |
| 2026-06-12 | $59.56 | +3.33% | $58.04 | $60.71 | $57.69 | 933.80K |
| 2026-06-11 | $57.64 | +4.95% | $55.27 | $57.85 | $54.86 | 783.20K |
| 2026-06-10 | $54.92 | -3.09% | $56.27 | $58.34 | $54.60 | 824.20K |
| 2026-06-09 | $56.67 | +4.17% | $55.74 | $57.55 | $54.10 | 1.24M |
| 2026-06-08 | $54.40 | +1.27% | $54.40 | $55.52 | $53.21 | 828.30K |
| 2026-06-05 | $53.72 | -4.23% | $55.85 | $56.78 | $53.52 | 967.30K |
| 2026-06-04 | $56.09 | +3.07% | $54.50 | $56.56 | $54.20 | 653.90K |
| 2026-06-03 | $54.42 | -2.00% | $55.34 | $56.99 | $54.02 | 982.20K |
| 2026-06-02 | $55.53 | -6.25% | $58.51 | $59.90 | $55.38 | 1.16M |
| 2026-06-01 | $59.23 | -4.91% | $62.00 | $62.29 | $58.28 | 814.50K |
| 2026-05-29 | $62.29 | +2.57% | $61.14 | $62.33 | $60.06 | 1.23M |
| 2026-05-28 | $60.73 | -0.12% | $60.30 | $60.99 | $59.83 | 689.00K |
| 2026-05-27 | $60.80 | -1.76% | $61.89 | $62.96 | $60.34 | 1.03M |
| 2026-05-26 | $61.89 | -3.67% | $64.00 | $64.16 | $59.11 | 1.70M |