CG Oncology, Inc. (CGON)
NASDAQ: CGON · Real-Time Price · USD
43.30
-1.43 (-3.20%)
At close: Dec 5, 2025, 4:00 PM EST
43.67
+0.37 (0.85%)
After-hours: Dec 5, 2025, 6:24 PM EST
CG Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.05 | 46.01 | 43.02 | 43.30 | 43.30 | -3.20% | 744,769 |
| Dec 4, 2025 | 42.51 | 45.12 | 41.55 | 44.73 | 44.73 | 4.98% | 965,324 |
| Dec 3, 2025 | 41.42 | 43.00 | 41.24 | 42.61 | 42.61 | 3.00% | 1,050,456 |
| Dec 2, 2025 | 43.35 | 43.97 | 41.35 | 41.37 | 41.37 | -4.35% | 826,867 |
| Dec 1, 2025 | 44.20 | 45.28 | 43.14 | 43.25 | 43.25 | -3.55% | 793,132 |
| Nov 28, 2025 | 45.25 | 45.94 | 44.27 | 44.84 | 44.84 | - | 389,205 |
| Nov 26, 2025 | 45.47 | 45.78 | 44.27 | 44.84 | 44.84 | -1.47% | 930,841 |
| Nov 25, 2025 | 43.52 | 45.56 | 43.05 | 45.51 | 45.51 | 4.48% | 705,105 |
| Nov 24, 2025 | 43.08 | 44.50 | 42.56 | 43.56 | 43.56 | 2.64% | 909,682 |
| Nov 21, 2025 | 40.26 | 42.55 | 40.06 | 42.44 | 42.44 | 4.25% | 708,425 |
| Nov 20, 2025 | 43.12 | 44.56 | 40.64 | 40.71 | 40.71 | -4.44% | 592,023 |
| Nov 19, 2025 | 42.78 | 43.79 | 41.98 | 42.60 | 42.60 | 0.12% | 620,582 |
| Nov 18, 2025 | 40.93 | 43.73 | 39.34 | 42.55 | 42.55 | 3.15% | 1,048,093 |
| Nov 17, 2025 | 41.43 | 42.90 | 39.21 | 41.25 | 41.25 | 0.59% | 1,151,637 |
| Nov 14, 2025 | 38.02 | 41.73 | 37.10 | 41.01 | 41.01 | 8.61% | 1,408,575 |
| Nov 13, 2025 | 38.60 | 38.95 | 37.39 | 37.76 | 37.76 | -4.19% | 1,029,667 |
| Nov 12, 2025 | 39.19 | 39.95 | 37.93 | 39.41 | 39.41 | 1.47% | 712,051 |
| Nov 11, 2025 | 39.96 | 40.48 | 35.80 | 38.84 | 38.84 | -3.43% | 1,440,460 |
| Nov 10, 2025 | 40.73 | 41.08 | 39.88 | 40.22 | 40.22 | 1.36% | 695,991 |
| Nov 7, 2025 | 39.10 | 39.71 | 37.47 | 39.68 | 39.68 | -0.03% | 636,687 |
| Nov 6, 2025 | 38.14 | 40.04 | 38.06 | 39.69 | 39.69 | 4.56% | 931,837 |
| Nov 5, 2025 | 38.97 | 39.46 | 37.27 | 37.96 | 37.96 | -2.84% | 1,073,263 |
| Nov 4, 2025 | 40.69 | 41.40 | 38.96 | 39.07 | 39.07 | -6.75% | 733,463 |
| Nov 3, 2025 | 42.61 | 42.94 | 40.32 | 41.90 | 41.90 | -3.17% | 900,837 |
| Oct 31, 2025 | 42.31 | 43.40 | 41.04 | 43.27 | 43.27 | 1.88% | 1,416,403 |
| Oct 30, 2025 | 43.20 | 43.58 | 42.06 | 42.47 | 42.47 | -1.19% | 806,535 |
| Oct 29, 2025 | 43.31 | 43.73 | 42.37 | 42.98 | 42.98 | -1.67% | 567,623 |
| Oct 28, 2025 | 43.98 | 44.43 | 42.79 | 43.71 | 43.71 | -1.31% | 2,077,587 |
| Oct 27, 2025 | 43.56 | 45.03 | 43.19 | 44.29 | 44.29 | 1.42% | 654,636 |
| Oct 24, 2025 | 42.80 | 43.90 | 42.00 | 43.67 | 43.67 | 4.03% | 662,243 |
| Oct 23, 2025 | 42.00 | 42.70 | 41.12 | 41.98 | 41.98 | 0.17% | 544,190 |
| Oct 22, 2025 | 42.79 | 42.80 | 40.85 | 41.91 | 41.91 | -2.67% | 883,279 |
| Oct 21, 2025 | 43.55 | 43.76 | 41.97 | 43.06 | 43.06 | -1.22% | 404,662 |
| Oct 20, 2025 | 41.65 | 43.72 | 40.70 | 43.59 | 43.59 | 5.14% | 861,814 |
| Oct 17, 2025 | 41.51 | 42.15 | 40.84 | 41.46 | 41.46 | -0.93% | 730,371 |
| Oct 16, 2025 | 43.08 | 43.80 | 41.00 | 41.85 | 41.85 | -2.79% | 647,339 |
| Oct 15, 2025 | 43.15 | 45.09 | 42.81 | 43.05 | 43.05 | 0.47% | 1,231,093 |
| Oct 14, 2025 | 42.29 | 43.52 | 41.54 | 42.85 | 42.85 | -0.26% | 1,351,399 |
| Oct 13, 2025 | 43.25 | 44.02 | 42.22 | 42.96 | 42.96 | -0.67% | 654,290 |
| Oct 10, 2025 | 44.93 | 45.56 | 42.07 | 43.25 | 43.25 | -2.72% | 1,158,525 |
| Oct 9, 2025 | 41.16 | 44.47 | 40.80 | 44.46 | 44.46 | 9.21% | 1,843,335 |
| Oct 8, 2025 | 39.00 | 42.27 | 38.50 | 40.71 | 40.71 | 7.13% | 1,911,564 |
| Oct 7, 2025 | 38.29 | 38.74 | 37.43 | 38.00 | 38.00 | -0.34% | 735,979 |
| Oct 6, 2025 | 40.21 | 40.21 | 37.99 | 38.13 | 38.13 | -4.24% | 769,566 |
| Oct 3, 2025 | 40.19 | 40.27 | 39.15 | 39.82 | 39.82 | -0.09% | 560,505 |
| Oct 2, 2025 | 39.62 | 40.36 | 38.36 | 39.86 | 39.86 | 1.00% | 1,343,889 |
| Oct 1, 2025 | 40.03 | 40.65 | 39.33 | 39.46 | 39.46 | -2.04% | 1,127,948 |
| Sep 30, 2025 | 39.10 | 40.53 | 38.63 | 40.28 | 40.28 | 3.07% | 752,172 |
| Sep 29, 2025 | 38.07 | 39.66 | 37.67 | 39.08 | 39.08 | 4.10% | 672,258 |
| Sep 26, 2025 | 37.46 | 38.05 | 36.79 | 37.54 | 37.54 | 2.91% | 619,313 |
| Sep 25, 2025 | 36.32 | 36.82 | 35.64 | 36.48 | 36.48 | -0.55% | 486,435 |
| Sep 24, 2025 | 36.77 | 37.58 | 36.33 | 36.68 | 36.68 | -0.05% | 435,372 |
| Sep 23, 2025 | 36.92 | 37.78 | 36.65 | 36.70 | 36.70 | -0.92% | 584,941 |
| Sep 22, 2025 | 36.81 | 37.66 | 36.45 | 37.04 | 37.04 | 0.38% | 725,025 |
| Sep 19, 2025 | 38.99 | 38.99 | 36.17 | 36.90 | 36.90 | -4.95% | 2,019,030 |
| Sep 18, 2025 | 38.14 | 39.15 | 38.14 | 38.82 | 38.82 | 2.92% | 1,247,247 |
| Sep 17, 2025 | 36.48 | 38.91 | 35.79 | 37.72 | 37.72 | 5.48% | 2,241,575 |
| Sep 16, 2025 | 34.72 | 37.37 | 34.51 | 35.76 | 35.76 | 3.35% | 1,504,439 |
| Sep 15, 2025 | 35.10 | 35.20 | 33.80 | 34.60 | 34.60 | 3.78% | 983,347 |
| Sep 12, 2025 | 32.98 | 34.46 | 32.57 | 33.34 | 33.34 | 0.54% | 1,398,940 |
| Sep 11, 2025 | 33.35 | 34.63 | 32.66 | 33.16 | 33.16 | -1.40% | 2,877,659 |
| Sep 10, 2025 | 33.78 | 34.74 | 32.50 | 33.63 | 33.63 | 0.48% | 1,111,428 |
| Sep 9, 2025 | 33.50 | 33.84 | 32.08 | 33.47 | 33.47 | -0.65% | 766,025 |
| Sep 8, 2025 | 33.81 | 34.73 | 32.50 | 33.69 | 33.69 | 1.87% | 1,767,995 |
| Sep 5, 2025 | 31.13 | 33.73 | 29.85 | 33.07 | 33.07 | 6.88% | 2,019,075 |
| Sep 4, 2025 | 28.64 | 31.95 | 28.33 | 30.94 | 30.94 | 7.92% | 1,270,301 |
| Sep 3, 2025 | 27.06 | 29.00 | 26.92 | 28.67 | 28.67 | 4.41% | 1,066,150 |
| Sep 2, 2025 | 26.74 | 27.66 | 26.25 | 27.46 | 27.46 | 2.39% | 468,729 |
| Aug 29, 2025 | 26.69 | 27.10 | 26.22 | 26.82 | 26.82 | 0.39% | 400,018 |
| Aug 28, 2025 | 26.67 | 26.99 | 26.26 | 26.72 | 26.72 | 0.89% | 380,900 |
| Aug 27, 2025 | 26.82 | 27.08 | 26.04 | 26.48 | 26.48 | -2.03% | 497,474 |
| Aug 26, 2025 | 25.37 | 27.25 | 25.25 | 27.03 | 27.03 | 6.33% | 794,813 |
| Aug 25, 2025 | 26.89 | 27.07 | 25.31 | 25.42 | 25.42 | -5.55% | 383,644 |
| Aug 22, 2025 | 26.08 | 27.20 | 25.74 | 26.92 | 26.92 | 3.60% | 542,477 |
| Aug 21, 2025 | 25.02 | 26.01 | 24.85 | 25.98 | 25.98 | 1.76% | 336,302 |
| Aug 20, 2025 | 25.48 | 25.61 | 25.03 | 25.53 | 25.53 | -0.12% | 306,521 |
| Aug 19, 2025 | 26.61 | 26.61 | 25.39 | 25.56 | 25.56 | -2.18% | 372,792 |
| Aug 18, 2025 | 25.55 | 26.22 | 24.98 | 26.13 | 26.13 | 1.67% | 516,052 |
| Aug 15, 2025 | 26.10 | 26.15 | 25.54 | 25.70 | 25.70 | -1.00% | 588,838 |
| Aug 14, 2025 | 25.97 | 26.40 | 25.73 | 25.96 | 25.96 | -2.00% | 806,420 |
| Aug 13, 2025 | 25.20 | 26.62 | 25.14 | 26.49 | 26.49 | 6.17% | 660,499 |
| Aug 12, 2025 | 24.16 | 25.08 | 24.10 | 24.95 | 24.95 | 4.20% | 545,631 |
| Aug 11, 2025 | 24.75 | 24.86 | 23.65 | 23.95 | 23.95 | -3.64% | 607,661 |
| Aug 8, 2025 | 24.51 | 25.07 | 24.07 | 24.85 | 24.85 | 2.05% | 672,658 |
| Aug 7, 2025 | 25.41 | 25.52 | 24.30 | 24.35 | 24.35 | -3.72% | 633,906 |
| Aug 6, 2025 | 26.68 | 27.15 | 25.20 | 25.29 | 25.29 | -6.12% | 823,714 |
| Aug 5, 2025 | 26.31 | 27.48 | 25.90 | 26.94 | 26.94 | 3.26% | 892,338 |
| Aug 4, 2025 | 26.60 | 26.74 | 25.87 | 26.09 | 26.09 | -0.84% | 659,294 |
| Aug 1, 2025 | 26.06 | 26.63 | 25.73 | 26.31 | 26.31 | -1.42% | 815,524 |
| Jul 31, 2025 | 26.48 | 27.05 | 26.18 | 26.69 | 26.69 | -0.82% | 758,051 |
| Jul 30, 2025 | 28.00 | 28.50 | 26.32 | 26.91 | 26.91 | 3.34% | 1,202,628 |
| Jul 29, 2025 | 25.97 | 26.71 | 25.14 | 26.04 | 26.04 | 0.70% | 1,239,967 |
| Jul 28, 2025 | 26.15 | 26.66 | 25.86 | 25.86 | 25.86 | -0.92% | 918,040 |
| Jul 25, 2025 | 26.01 | 26.26 | 25.74 | 26.10 | 26.10 | -0.15% | 983,154 |
| Jul 24, 2025 | 26.23 | 26.37 | 25.71 | 26.14 | 26.14 | -0.68% | 629,180 |
| Jul 23, 2025 | 26.59 | 27.09 | 25.36 | 26.32 | 26.32 | 1.19% | 1,054,625 |
| Jul 22, 2025 | 24.50 | 26.78 | 24.50 | 26.01 | 26.01 | -3.31% | 1,949,475 |
| Jul 21, 2025 | 26.99 | 27.35 | 26.43 | 26.90 | 26.90 | 0.56% | 873,827 |
| Jul 18, 2025 | 28.64 | 29.00 | 26.55 | 26.75 | 26.75 | -6.01% | 1,872,202 |
| Jul 17, 2025 | 26.00 | 28.55 | 25.75 | 28.46 | 28.46 | 9.13% | 1,521,929 |