CG Oncology, Inc. Common stockCGONNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $51.67 | $54.63 | $51.67 | $54.34 | 639,873 |
| 1/30/2026 | $53.23 | $54.00 | $51.40 | $52.05 | 778,007 |
| 1/29/2026 | $53.85 | $54.86 | $53.00 | $53.42 | 700,821 |
| 1/28/2026 | $54.90 | $55.82 | $53.51 | $53.84 | 658,711 |
| 1/27/2026 | $53.20 | $55.12 | $52.95 | $55.10 | 882,331 |
| 1/26/2026 | $53.00 | $53.69 | $51.93 | $53.30 | 671,600 |
| 1/23/2026 | $54.76 | $55.44 | $53.33 | $53.81 | 1.81M |
| 1/22/2026 | $57.30 | $57.39 | $54.74 | $55.85 | 2.83M |
| 1/21/2026 | $55.03 | $57.88 | $53.89 | $57.13 | 2.89M |
| 1/20/2026 | $53.11 | $55.53 | $52.51 | $54.69 | 922,166 |
| 1/16/2026 | $53.20 | $55.17 | $52.17 | $54.73 | 1.05M |
| 1/15/2026 | $56.22 | $56.35 | $52.60 | $53.07 | 781,600 |
| 1/14/2026 | $51.73 | $56.43 | $51.58 | $55.51 | 1.10M |
| 1/13/2026 | $53.03 | $54.50 | $51.87 | $52.58 | 989,966 |
| 1/12/2026 | $55.31 | $56.80 | $52.00 | $53.72 | 1.90M |
| 1/9/2026 | $44.16 | $57.40 | $43.25 | $54.20 | 7.00M |
| 1/8/2026 | $42.29 | $42.98 | $41.00 | $41.93 | 1.27M |
| 1/7/2026 | $40.44 | $43.43 | $40.24 | $42.45 | 1.16M |
| 1/6/2026 | $39.77 | $40.72 | $39.77 | $40.37 | 692,446 |
| 1/5/2026 | $41.76 | $42.56 | $39.14 | $40.04 | 1.11M |
| 1/2/2026 | $41.19 | $42.10 | $40.80 | $41.79 | 1.07M |
| 12/31/2025 | $40.14 | $41.60 | $39.84 | $41.52 | 772,239 |
| 12/30/2025 | $39.67 | $40.34 | $39.55 | $40.17 | 882,500 |
| 12/29/2025 | $39.70 | $40.19 | $39.28 | $39.86 | 543,400 |
| 12/26/2025 | $39.83 | $40.47 | $39.48 | $39.84 | 562,000 |
| 12/24/2025 | $40.00 | $40.56 | $39.71 | $40.14 | 334,500 |
| 12/23/2025 | $39.94 | $40.85 | $39.72 | $40.05 | 855,480 |
| 12/22/2025 | $39.00 | $40.95 | $38.96 | $40.08 | 569,300 |
| 12/19/2025 | $38.04 | $39.83 | $37.73 | $39.03 | 3.23M |
| 12/18/2025 | $37.51 | $38.51 | $37.34 | $38.00 | 754,800 |
| 12/17/2025 | $37.75 | $38.29 | $37.01 | $37.37 | 860,500 |
| 12/16/2025 | $39.44 | $40.12 | $37.74 | $37.85 | 624,621 |
| 12/15/2025 | $41.64 | $41.64 | $39.50 | $39.75 | 926,300 |
| 12/12/2025 | $41.34 | $42.40 | $40.83 | $40.94 | 411,500 |
| 12/11/2025 | $42.50 | $42.75 | $41.30 | $41.61 | 466,344 |
| 12/10/2025 | $41.48 | $42.36 | $40.43 | $41.74 | 571,247 |
| 12/9/2025 | $42.57 | $43.50 | $41.61 | $41.74 | 842,800 |
| 12/8/2025 | $43.81 | $44.01 | $42.68 | $42.80 | 834,400 |
| 12/5/2025 | $45.05 | $46.01 | $43.02 | $43.30 | 745,500 |
| 12/4/2025 | $42.51 | $45.12 | $41.55 | $44.73 | 965,349 |
| 12/3/2025 | $41.42 | $43.00 | $41.24 | $42.61 | 1.05M |
| 12/2/2025 | $43.35 | $43.97 | $41.35 | $41.37 | 826,915 |
| 12/1/2025 | $44.20 | $45.28 | $43.14 | $43.25 | 793,135 |
| 11/28/2025 | $45.25 | $45.94 | $44.27 | $44.84 | 389,205 |
| 11/26/2025 | $45.47 | $45.78 | $44.27 | $44.84 | 1.16M |
| 11/25/2025 | $43.52 | $45.56 | $43.05 | $45.51 | 724,623 |
| 11/24/2025 | $43.08 | $44.50 | $42.56 | $43.56 | 915,200 |
| 11/21/2025 | $40.26 | $42.55 | $40.06 | $42.44 | 708,800 |
| 11/20/2025 | $43.12 | $44.56 | $40.64 | $40.71 | 592,794 |
| 11/19/2025 | $42.78 | $43.79 | $41.98 | $42.60 | 620,600 |
| 11/18/2025 | $40.93 | $43.73 | $39.34 | $42.55 | 1.05M |
| 11/17/2025 | $41.43 | $42.90 | $39.21 | $41.25 | 1.15M |
| 11/14/2025 | $38.02 | $41.73 | $37.10 | $41.01 | 1.41M |
| 11/13/2025 | $38.60 | $38.95 | $37.39 | $37.76 | 1.03M |
| 11/12/2025 | $39.19 | $39.95 | $37.93 | $39.41 | 712,100 |
| 11/11/2025 | $39.96 | $40.48 | $35.80 | $38.84 | 1.44M |
| 11/10/2025 | $40.73 | $41.08 | $39.88 | $40.22 | 696,000 |
| 11/7/2025 | $39.10 | $39.71 | $37.47 | $39.68 | 636,700 |
| 11/6/2025 | $38.14 | $40.04 | $38.06 | $39.69 | 931,837 |
| 11/5/2025 | $38.97 | $39.46 | $37.27 | $37.96 | 1.07M |