CG Oncology Inc. Common s... (CGON)
18.93
-3.31 (-14.88%)
At close: Apr 03, 2025, 11:59 AM
CG Oncology Common stock Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 21.91 | 22.84 | 21.61 | 22.24 | 0.19 | 0.86% | 1,295,788 |
| Apr 1, 2025 | 24.31 | 24.35 | 21.93 | 22.05 | -2.44 | -9.96% | 1,244,726 |
| Mar 31, 2025 | 26.82 | 26.82 | 23.92 | 24.49 | -1.93 | -7.31% | 1,260,448 |
| Mar 28, 2025 | 26.63 | 26.78 | 25.84 | 26.42 | -0.52 | -1.93% | 729,101 |
| Mar 27, 2025 | 26.58 | 27.42 | 26.49 | 26.94 | 0.40 | 1.51% | 482,600 |
| Mar 26, 2025 | 27.53 | 28.00 | 26.39 | 26.54 | -1.00 | -3.63% | 794,130 |
| Mar 25, 2025 | 28.41 | 28.71 | 27.01 | 27.54 | -0.99 | -3.47% | 577,100 |
| Mar 24, 2025 | 27.16 | 28.75 | 26.89 | 28.53 | 1.48 | 5.47% | 729,000 |
| Mar 21, 2025 | 27.39 | 28.58 | 27.01 | 27.05 | -0.70 | -2.52% | 1,637,848 |
| Mar 20, 2025 | 27.33 | 28.91 | 27.10 | 27.75 | -0.28 | -1.00% | 505,500 |
| Mar 19, 2025 | 27.48 | 28.32 | 27.18 | 28.03 | 0.55 | 2.00% | 1,007,503 |
| Mar 18, 2025 | 27.39 | 28.34 | 27.03 | 27.48 | -0.19 | -0.69% | 512,900 |
| Mar 17, 2025 | 27.80 | 28.21 | 27.14 | 27.67 | -0.13 | -0.47% | 1,235,700 |
| Mar 14, 2025 | 26.16 | 28.65 | 26.10 | 27.80 | 1.85 | 7.13% | 839,700 |
| Mar 13, 2025 | 26.44 | 26.58 | 25.39 | 25.95 | -0.67 | -2.52% | 483,300 |
| Mar 12, 2025 | 26.53 | 27.05 | 26.32 | 26.62 | 0.32 | 1.22% | 1,047,100 |
| Mar 11, 2025 | 26.05 | 26.39 | 25.48 | 26.30 | 0.11 | 0.42% | 669,400 |
| Mar 10, 2025 | 26.44 | 27.08 | 26.15 | 26.19 | -0.53 | -1.98% | 566,700 |
| Mar 7, 2025 | 26.93 | 27.83 | 26.07 | 26.72 | -0.27 | -1.00% | 690,500 |
| Mar 6, 2025 | 26.26 | 28.08 | 26.00 | 26.99 | 0.16 | 0.60% | 884,731 |
| Mar 5, 2025 | 24.81 | 26.94 | 24.74 | 26.83 | 2.03 | 8.19% | 1,035,608 |
| Mar 4, 2025 | 24.80 | 25.57 | 23.91 | 24.80 | -0.30 | -1.20% | 602,300 |
| Mar 3, 2025 | 25.87 | 26.25 | 24.72 | 25.10 | -0.76 | -2.94% | 597,100 |
| Feb 28, 2025 | 24.37 | 26.02 | 24.16 | 25.86 | 1.22 | 4.95% | 719,200 |
| Feb 27, 2025 | 25.00 | 25.55 | 24.50 | 24.64 | -0.45 | -1.79% | 492,916 |
| Feb 26, 2025 | 25.41 | 25.60 | 24.77 | 25.09 | 0.09 | 0.36% | 500,000 |
| Feb 25, 2025 | 26.82 | 27.79 | 24.19 | 25.00 | -1.78 | -6.65% | 1,000,700 |
| Feb 24, 2025 | 27.75 | 28.04 | 26.67 | 26.78 | -1.07 | -3.84% | 331,034 |
| Feb 21, 2025 | 28.53 | 29.07 | 27.84 | 27.85 | -0.37 | -1.31% | 370,321 |
| Feb 20, 2025 | 27.59 | 28.71 | 27.13 | 28.22 | 0.70 | 2.54% | 338,529 |
| Feb 19, 2025 | 27.10 | 27.71 | 27.10 | 27.52 | 0.15 | 0.55% | 363,233 |
| Feb 18, 2025 | 28.61 | 29.42 | 27.33 | 27.37 | -1.15 | -4.03% | 429,418 |
| Feb 14, 2025 | 28.71 | 29.24 | 28.32 | 28.52 | 0.02 | 0.07% | 398,875 |
| Feb 13, 2025 | 28.20 | 28.87 | 27.95 | 28.50 | 0.50 | 1.79% | 280,000 |
| Feb 12, 2025 | 27.09 | 28.20 | 26.73 | 28.00 | 0.48 | 1.74% | 372,500 |
| Feb 11, 2025 | 28.03 | 28.25 | 27.25 | 27.52 | -0.75 | -2.65% | 436,201 |
| Feb 10, 2025 | 28.95 | 29.25 | 28.14 | 28.27 | -0.62 | -2.15% | 273,707 |
| Feb 7, 2025 | 29.90 | 30.15 | 28.78 | 28.89 | -1.14 | -3.80% | 328,911 |
| Feb 6, 2025 | 30.41 | 30.59 | 30.02 | 30.03 | -0.29 | -0.96% | 471,712 |
| Feb 5, 2025 | 30.02 | 30.45 | 29.54 | 30.32 | 0.37 | 1.24% | 675,244 |
| Feb 4, 2025 | 28.93 | 29.99 | 28.93 | 29.95 | 0.59 | 2.01% | 334,935 |
| Feb 3, 2025 | 29.17 | 29.89 | 28.56 | 29.36 | -0.71 | -2.36% | 294,900 |
| Jan 31, 2025 | 30.30 | 30.80 | 29.54 | 30.07 | -0.08 | -0.27% | 570,914 |
| Jan 30, 2025 | 30.67 | 30.89 | 30.12 | 30.15 | -0.14 | -0.46% | 600,800 |
| Jan 29, 2025 | 30.16 | 30.67 | 29.75 | 30.29 | 0.00 | 0.00% | 254,600 |
| Jan 28, 2025 | 30.57 | 30.62 | 29.84 | 30.29 | -0.21 | -0.69% | 695,617 |
| Jan 27, 2025 | 30.65 | 31.16 | 29.87 | 30.50 | -0.29 | -0.94% | 509,824 |
| Jan 24, 2025 | 30.54 | 31.06 | 29.72 | 30.79 | 0.04 | 0.13% | 601,700 |
| Jan 23, 2025 | 30.03 | 31.04 | 29.19 | 30.75 | 0.54 | 1.79% | 552,514 |
| Jan 22, 2025 | 29.93 | 30.21 | 29.22 | 30.21 | 0.21 | 0.70% | 775,408 |