CGON(CGON)
CGON
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $62.97 | $65.18 | $62.88 | $63.82 | 516,536 |
| 10/8/2026 | $61.65 | $63.71 | $61.11 | $63.26 | 910,306 |
| 10/7/2026 | $62.68 | $63.64 | $61.90 | $62.38 | 621,820 |
| 10/6/2026 | $69.17 | $69.17 | $63.19 | $63.64 | 774,400 |
| 10/5/2026 | $67.60 | $68.95 | $65.71 | $68.71 | 788,400 |
| 10/2/2026 | $69.35 | $69.73 | $66.61 | $67.38 | 1.54M |
| 10/1/2026 | $70.38 | $71.27 | $68.32 | $68.35 | 984,900 |
| 9/30/2026 | $70.34 | $73.16 | $69.23 | $70.89 | 1.33M |
| 9/29/2026 | $69.56 | $70.68 | $68.26 | $70.52 | 1.04M |
| 9/28/2026 | $66.96 | $69.94 | $66.01 | $69.61 | 1.76M |
| 9/25/2026 | $69.32 | $70.05 | $66.76 | $67.15 | 1.18M |
| 9/24/2026 | $73.10 | $73.44 | $68.15 | $68.76 | 1.44M |
| 9/23/2026 | $76.87 | $77.79 | $71.86 | $73.36 | 830,945 |
| 9/22/2026 | $78.31 | $80.63 | $76.25 | $77.74 | 1.64M |
| 9/21/2026 | $75.74 | $78.47 | $74.22 | $78.25 | 1.12M |
| 9/18/2026 | $75.87 | $75.87 | $72.82 | $74.62 | 1.78M |
| 9/17/2026 | $75.00 | $76.50 | $74.43 | $75.62 | 894,300 |
| 9/16/2026 | $72.66 | $74.59 | $72.66 | $74.12 | 795,652 |
| 9/15/2026 | $74.13 | $74.13 | $72.48 | $72.55 | 1.04M |
| 9/14/2026 | $72.30 | $74.67 | $71.78 | $73.79 | 829,916 |
| 9/11/2026 | $72.82 | $75.00 | $71.53 | $72.35 | 759,835 |
| 9/10/2026 | $70.91 | $72.58 | $70.00 | $72.00 | 657,934 |
| 9/9/2026 | $73.04 | $74.85 | $70.90 | $71.96 | 707,939 |
| 9/8/2026 | $73.23 | $74.60 | $72.25 | $73.40 | 550,836 |
| 9/4/2026 | $73.02 | $74.88 | $72.87 | $74.67 | 282,523 |
| 9/3/2026 | $74.94 | $75.02 | $73.69 | $74.33 | 359,700 |
| 9/2/2026 | $76.84 | $79.23 | $73.89 | $74.59 | 663,900 |
| 9/1/2026 | $74.74 | $76.24 | $74.19 | $75.86 | 876,133 |
| 8/31/2026 | $74.09 | $76.14 | $72.12 | $75.16 | 840,739 |
| 8/28/2026 | $78.15 | $78.16 | $73.93 | $74.34 | 612,600 |
| 8/27/2026 | $78.01 | $79.40 | $77.63 | $79.01 | 328,928 |
| 8/26/2026 | $78.29 | $78.94 | $76.87 | $78.42 | 507,814 |
| 8/25/2026 | $79.00 | $80.07 | $78.10 | $78.95 | 736,200 |
| 8/24/2026 | $79.44 | $79.89 | $77.51 | $78.23 | 1.16M |
| 8/21/2026 | $78.69 | $79.89 | $77.38 | $79.81 | 701,886 |
| 8/20/2026 | $79.50 | $79.71 | $77.17 | $77.61 | 668,031 |
| 8/19/2026 | $77.80 | $80.97 | $77.00 | $80.68 | 845,882 |
| 8/18/2026 | $75.83 | $77.50 | $75.31 | $76.29 | 562,500 |
| 8/17/2026 | $73.87 | $77.42 | $73.87 | $77.11 | 958,375 |
| 8/14/2026 | $74.54 | $75.66 | $73.50 | $75.03 | 596,300 |
| 8/13/2026 | $77.25 | $77.48 | $74.58 | $74.71 | 748,888 |
| 8/12/2026 | $77.50 | $79.39 | $76.21 | $76.99 | 766,129 |
| 8/11/2026 | $76.68 | $77.49 | $75.34 | $77.03 | 809,612 |
| 8/10/2026 | $74.64 | $76.59 | $74.57 | $76.56 | 811,300 |
| 8/7/2026 | $74.97 | $76.20 | $73.51 | $75.10 | 611,600 |
| 8/6/2026 | $71.85 | $76.50 | $71.85 | $74.85 | 936,058 |
| 8/5/2026 | $71.47 | $73.82 | $71.26 | $72.42 | 922,870 |
| 8/4/2026 | $69.62 | $72.64 | $69.62 | $71.40 | 883,310 |
| 8/3/2026 | $71.29 | $71.29 | $68.08 | $69.15 | 626,100 |
| 7/31/2026 | $72.94 | $72.94 | $69.60 | $71.19 | 561,001 |
| 7/30/2026 | $69.22 | $73.32 | $67.12 | $73.03 | 536,500 |
| 7/29/2026 | $73.31 | $73.50 | $67.79 | $69.12 | 1.10M |
| 7/28/2026 | $73.56 | $74.24 | $70.82 | $72.62 | 1.24M |
| 7/27/2026 | $70.06 | $73.89 | $70.06 | $73.52 | 1.14M |
| 7/24/2026 | $71.02 | $71.02 | $68.96 | $69.32 | 368,800 |
| 7/23/2026 | $68.72 | $72.99 | $68.00 | $71.12 | 1.04M |
| 7/22/2026 | $70.80 | $71.85 | $69.10 | $69.31 | 663,705 |
| 7/21/2026 | $70.05 | $72.12 | $70.05 | $71.72 | 704,222 |
| 7/20/2026 | $71.90 | $73.60 | $70.17 | $70.19 | 1.05M |
| 7/17/2026 | $68.72 | $72.92 | $68.72 | $71.85 | 1.06M |
| 7/16/2026 | $72.38 | $72.52 | $68.51 | $69.50 | 1.22M |
| 7/15/2026 | $71.17 | $74.79 | $69.97 | $73.00 | 1.33M |
| 7/14/2026 | $73.10 | $73.28 | $70.78 | $71.77 | 1.11M |
| 7/13/2026 | $74.75 | $74.75 | $70.72 | $72.50 | 992,454 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
