CG Oncology Stock Price History
NASDAQ: CGONHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
63.82+0.56 (+0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CGON price history at a glance
The price history for CG Oncology (CGON) on this page begins on January 22, 2024, when the stock closed at $35.03; it most recently closed at $63.82 on October 5, 2026. The highest price in this record is $80.97, reached on August 17, 2026; the latest close is 21.2% below that peak. Over roughly 3 years the share price changed +82.2%, a 24.9% compound annual price return (excluding dividends).
In the last 12 months alone, CGON has gained 43.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $80.97
- Date of high
- Aug 17, 2026
- Low since 2024
- $14.80
- Date of low
- Apr 7, 2025
- 52-week high
- $80.97
- 52-week low
- $35.80
- IPO year
- 2024
- Last close
- $63.82
CGON returns
1 week
-5.28%
1 month
-11.31%
3 months
-15.18%
6 months
-5.73%
Year to date
+53.71%
1 year
+43.54%
CGON price return, excluding dividends.
CGON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 63.82 | +52.72% |
| 2025 | 41.79 | +36.93% |
| 2024* | 30.52 | -12.87% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
CGON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.97 | 65.18 | 62.88 | 63.82 | +0.89% | |
| 61.65 | 63.71 | 61.11 | 63.26 | +1.41% | |
| 62.68 | 63.64 | 61.90 | 62.38 | -1.98% | |
| 69.17 | 69.17 | 63.19 | 63.64 | -7.38% | |
| 67.60 | 68.95 | 65.71 | 68.71 | +1.97% | |
| 69.35 | 69.73 | 66.61 | 67.38 | -1.42% | |
| 70.38 | 71.27 | 68.32 | 68.35 | -3.58% | |
| 70.34 | 73.16 | 69.23 | 70.89 | +0.52% | |
| 69.56 | 70.68 | 68.26 | 70.52 | +1.31% | |
| 66.96 | 69.94 | 66.01 | 69.61 | +3.66% | |
| 69.32 | 70.05 | 66.76 | 67.15 | -2.34% | |
| 73.10 | 73.44 | 68.15 | 68.76 | -6.27% | |
| 76.87 | 77.79 | 71.86 | 73.36 | -5.63% | |
| 78.31 | 80.63 | 76.25 | 77.74 | -0.65% | |
| 75.74 | 78.47 | 74.22 | 78.25 | +4.86% | |
| 75.87 | 75.87 | 72.82 | 74.62 | -1.32% | |
| 75.00 | 76.50 | 74.43 | 75.62 | +2.02% | |
| 72.66 | 74.59 | 72.66 | 74.12 | +2.16% | |
| 74.13 | 74.13 | 72.48 | 72.55 | -1.68% | |
| 72.30 | 74.67 | 71.78 | 73.79 | +1.99% | |
| 72.82 | 75.00 | 71.53 | 72.35 | +0.49% | |
| 70.91 | 72.58 | 70.00 | 72.00 | +0.06% | |
| 73.04 | 74.85 | 70.90 | 71.96 | -1.96% | |
| 73.23 | 74.60 | 72.25 | 73.40 | -1.70% | |
| 73.02 | 74.88 | 72.87 | 74.67 | +0.46% | |
| 74.94 | 75.02 | 73.69 | 74.33 | -0.35% | |
| 76.84 | 79.23 | 73.89 | 74.59 | -1.67% | |
| 74.74 | 76.24 | 74.20 | 75.86 | +0.93% | |
| 74.09 | 76.14 | 72.12 | 75.16 | +1.10% | |
| 78.15 | 78.16 | 73.93 | 74.34 | -5.91% | |
| 78.01 | 79.40 | 77.63 | 79.01 | +0.75% | |
| 78.29 | 78.94 | 76.87 | 78.42 | -0.67% | |
| 79.00 | 80.07 | 78.10 | 78.95 | +0.92% | |
| 79.44 | 79.89 | 77.51 | 78.23 | -1.98% | |
| 78.69 | 79.89 | 77.38 | 79.81 | +2.83% | |
| 79.50 | 79.71 | 77.17 | 77.61 | -3.81% | |
| 77.80 | 80.97 | 77.00 | 80.68 | +5.75% | |
| 75.83 | 77.50 | 75.31 | 76.29 | -1.06% | |
| 73.87 | 77.42 | 73.87 | 77.11 | +2.77% | |
| 74.54 | 75.66 | 73.50 | 75.03 | +0.43% | |
| 77.25 | 77.48 | 74.58 | 74.71 | -2.96% | |
| 77.50 | 79.39 | 76.21 | 76.99 | -0.05% | |
| 76.68 | 77.49 | 75.34 | 77.03 | +0.61% | |
| 74.64 | 76.59 | 74.57 | 76.56 | +1.94% | |
| 74.97 | 76.20 | 73.51 | 75.10 | +0.33% | |
| 71.85 | 76.50 | 71.85 | 74.85 | +3.36% | |
| 71.47 | 73.82 | 71.26 | 72.42 | +1.43% | |
| 69.62 | 72.64 | 69.62 | 71.40 | +3.25% | |
| 71.29 | 71.29 | 68.08 | 69.15 | -2.87% | |
| 72.94 | 72.94 | 69.60 | 71.19 | -2.52% | |
| 69.22 | 73.32 | 67.12 | 73.03 | +5.66% | |
| 73.31 | 73.50 | 67.79 | 69.12 | -4.82% | |
| 73.56 | 74.24 | 70.82 | 72.62 | -1.22% | |
| 70.06 | 73.89 | 70.06 | 73.52 | +6.06% | |
| 71.02 | 71.02 | 68.96 | 69.32 | -2.53% | |
| 68.72 | 72.99 | 68.00 | 71.12 | +2.61% | |
| 70.80 | 71.85 | 69.10 | 69.31 | -3.36% | |
| 70.05 | 72.12 | 70.05 | 71.72 | +2.18% | |
| 71.90 | 73.60 | 70.17 | 70.19 | -2.31% | |
| 68.72 | 72.92 | 68.72 | 71.85 | +3.38% | |
| 72.38 | 72.52 | 68.51 | 69.50 | -4.79% | |
| 71.17 | 74.79 | 69.97 | 73.00 | +1.71% | |
| 73.10 | 73.28 | 70.78 | 71.77 | -1.01% | |
| 74.75 | 74.75 | 70.72 | 72.50 | -3.64% | |
| 72.88 | 75.87 | 69.97 | 75.24 | +2.62% | |
| 70.12 | 73.88 | 70.12 | 73.32 | +5.04% | |
| 69.10 | 70.14 | 67.43 | 69.80 | +0.87% | |
| 69.75 | 70.39 | 67.93 | 69.20 | -0.09% | |
| 70.00 | 71.55 | 68.98 | 69.26 | -1.56% | |
| 71.13 | 71.88 | 68.75 | 70.36 | -0.75% | |
| 70.33 | 71.50 | 69.75 | 70.89 | -0.23% | |
| 75.07 | 77.00 | 70.54 | 71.05 | -3.63% | |
| 70.68 | 73.88 | 70.20 | 73.73 | +2.46% | |
| 72.79 | 74.74 | 69.51 | 71.96 | -1.21% | |
| 67.25 | 73.46 | 65.86 | 72.84 | +6.00% | |
| 65.47 | 71.25 | 65.03 | 68.72 | +4.55% | |
| 64.82 | 66.70 | 63.75 | 65.73 | -0.78% | |
| 61.99 | 66.41 | 61.70 | 66.25 | +8.46% | |
| 63.70 | 63.70 | 60.01 | 61.08 | +1.08% | |
| 60.70 | 62.42 | 60.16 | 60.43 | +0.25% | |
| 59.90 | 60.61 | 58.96 | 60.28 | +1.23% | |
| 60.12 | 61.27 | 59.14 | 59.55 | -0.02% | |
| 58.04 | 60.71 | 57.69 | 59.56 | +3.33% | |
| 55.27 | 57.85 | 54.86 | 57.64 | +4.95% | |
| 56.27 | 58.34 | 54.60 | 54.92 | -3.09% | |
| 55.74 | 57.55 | 54.10 | 56.67 | +4.17% | |
| 54.40 | 55.52 | 53.21 | 54.40 | +1.27% | |
| 55.85 | 56.78 | 53.52 | 53.72 | -4.23% | |
| 54.50 | 56.56 | 54.20 | 56.09 | +3.07% | |
| 55.34 | 56.99 | 54.02 | 54.42 | -2.00% | |
| 58.51 | 59.90 | 55.38 | 55.53 | -6.25% | |
| 62.00 | 62.29 | 58.28 | 59.23 | -4.91% | |
| 61.14 | 62.33 | 60.06 | 62.29 | +2.57% | |
| 60.30 | 61.00 | 59.83 | 60.73 | -0.12% | |
| 61.89 | 62.96 | 60.34 | 60.80 | -1.76% | |
| 64.00 | 64.16 | 59.11 | 61.89 | -3.67% | |
| 64.48 | 65.40 | 63.57 | 64.25 | -0.53% | |
| 64.23 | 65.88 | 63.88 | 64.59 | -0.26% | |
| 64.17 | 65.97 | 63.51 | 64.76 | +2.31% | |
| 62.13 | 63.89 | 61.02 | 63.30 | +0.59% | |
| 67.30 | 67.54 | 62.78 | 62.93 | -5.98% | |
| 69.20 | 70.00 | 66.47 | 66.93 | -3.75% | |
| 74.23 | 75.50 | 68.07 | 69.54 | -6.03% | |
| 71.88 | 74.35 | 70.60 | 74.00 | +2.68% | |
| 69.32 | 72.43 | 68.94 | 72.07 | +3.97% | |
| 68.32 | 71.07 | 68.32 | 69.32 | -0.43% | |
| 68.90 | 70.32 | 68.55 | 69.62 | +0.64% | |
| 68.16 | 69.56 | 67.39 | 69.18 | +1.72% | |
| 67.84 | 68.17 | 65.57 | 68.01 | +1.24% | |
| 68.64 | 69.69 | 66.42 | 67.18 | -0.78% | |
| 65.83 | 68.12 | 65.83 | 67.70 | +2.16% | |
| 65.82 | 67.69 | 65.62 | 66.27 | -0.70% | |
| 65.36 | 67.62 | 64.90 | 66.74 | +3.07% | |
| 65.07 | 65.51 | 63.84 | 64.75 | -1.22% | |
| 67.45 | 68.00 | 65.38 | 65.55 | -1.90% | |
| 69.10 | 70.29 | 66.56 | 66.82 | -2.71% | |
| 69.86 | 70.00 | 68.16 | 68.68 | -1.73% | |
| 69.89 | 71.88 | 67.86 | 69.89 | +0.01% | |
| 72.59 | 73.00 | 69.28 | 69.88 | -2.73% | |
| 70.50 | 72.94 | 69.60 | 71.84 | +2.05% | |
| 73.00 | 73.28 | 70.31 | 70.40 | -4.13% | |
| 67.61 | 73.56 | 66.83 | 73.43 | +10.69% | |
| 67.68 | 67.68 | 63.03 | 66.34 | -1.98% | |
| 66.94 | 68.20 | 65.89 | 67.68 | +0.59% | |
| 68.00 | 70.62 | 66.78 | 67.28 | -0.62% | |
| 66.91 | 69.40 | 66.75 | 67.70 | 0.00% | |
| 68.47 | 68.90 | 67.51 | 67.70 | -1.25% | |
| 68.52 | 68.86 | 67.50 | 68.56 | -0.45% | |
| 70.77 | 71.90 | 68.22 | 68.87 | -1.35% | |
| 68.56 | 69.90 | 67.01 | 69.81 | +3.35% | |
| 67.54 | 68.90 | 66.90 | 67.55 | +0.10% | |
| 65.99 | 68.40 | 65.97 | 67.48 | +1.03% | |
| 68.22 | 69.30 | 66.10 | 66.79 | -1.32% | |
| 65.10 | 69.07 | 65.02 | 67.68 | +5.82% | |
| 64.62 | 65.20 | 63.14 | 63.96 | -1.02% | |
| 67.13 | 67.63 | 64.15 | 64.62 | -3.07% | |
| 65.67 | 67.90 | 64.95 | 66.67 | +1.31% | |
| 64.67 | 66.62 | 64.21 | 65.81 | +3.09% | |
| 64.00 | 64.66 | 62.80 | 63.84 | -1.72% | |
| 64.79 | 66.30 | 63.97 | 64.96 | -0.18% | |
| 65.31 | 66.76 | 63.15 | 65.08 | -1.18% | |
| 64.05 | 65.99 | 63.30 | 65.86 | +2.19% | |
| 68.55 | 68.67 | 63.80 | 64.45 | -6.10% | |
| 65.91 | 69.35 | 64.75 | 68.64 | +4.16% | |
| 63.50 | 66.81 | 63.50 | 65.90 | +2.50% | |
| 63.11 | 64.70 | 62.09 | 64.29 | +2.10% | |
| 63.68 | 64.12 | 59.58 | 62.97 | -2.61% | |
| 61.95 | 64.67 | 61.79 | 64.66 | +2.96% | |
| 60.74 | 63.89 | 60.22 | 62.80 | +2.46% | |
| 61.44 | 62.63 | 59.73 | 61.29 | -0.95% | |
| 59.91 | 62.70 | 59.18 | 61.88 | +2.50% | |
| 60.59 | 62.11 | 60.00 | 60.37 | -1.95% | |
| 61.00 | 63.58 | 60.55 | 61.57 | +1.68% | |
| 55.50 | 60.69 | 55.50 | 60.55 | +4.83% | |
| 57.11 | 59.40 | 56.11 | 57.76 | -1.77% | |
| 55.79 | 59.77 | 55.76 | 58.80 | +4.79% | |
| 57.03 | 58.41 | 55.15 | 56.11 | -1.54% | |
| 58.46 | 60.00 | 56.64 | 56.99 | -2.31% | |
| 58.23 | 59.08 | 57.74 | 58.34 | +0.05% | |
| 56.59 | 59.95 | 55.08 | 58.31 | +1.18% | |
| 55.94 | 58.25 | 55.00 | 57.63 | +2.14% | |
| 54.43 | 56.85 | 54.24 | 56.42 | +2.19% | |
| 53.67 | 55.84 | 53.60 | 55.21 | +2.49% | |
| 50.85 | 54.06 | 50.50 | 53.87 | +4.60% | |
| 51.66 | 52.77 | 50.58 | 51.50 | -0.23% | |
| 53.83 | 53.95 | 51.58 | 51.62 | -3.60% | |
| 52.65 | 53.76 | 51.50 | 53.55 | +0.87% | |
| 51.37 | 53.88 | 51.23 | 53.09 | +3.94% | |
| 50.09 | 51.15 | 49.25 | 51.08 | +1.43% | |
| 50.93 | 51.50 | 49.71 | 50.36 | +2.36% | |
| 51.71 | 52.19 | 48.51 | 49.20 | -5.35% | |
| 52.49 | 52.99 | 50.94 | 51.98 | -1.10% | |
| 54.47 | 55.64 | 51.38 | 52.56 | -3.28% | |
| 51.67 | 54.63 | 51.67 | 54.34 | +4.40% | |
| 53.23 | 54.00 | 51.40 | 52.05 | -2.56% | |
| 53.85 | 54.86 | 53.00 | 53.42 | -0.78% | |
| 54.90 | 55.82 | 53.51 | 53.84 | -2.29% | |
| 53.20 | 55.12 | 52.95 | 55.10 | +3.38% | |
| 53.00 | 53.69 | 51.93 | 53.30 | -0.95% | |
| 54.76 | 55.44 | 53.33 | 53.81 | -3.65% | |
| 57.30 | 57.39 | 54.74 | 55.85 | -2.24% | |
| 55.03 | 57.88 | 53.89 | 57.13 | +4.46% | |
| 53.11 | 55.53 | 52.51 | 54.69 | -0.07% | |
| 53.20 | 55.17 | 52.17 | 54.73 | +3.13% | |
| 56.22 | 56.35 | 52.60 | 53.07 | -4.40% | |
| 51.73 | 56.43 | 51.58 | 55.51 | +5.57% | |
| 53.03 | 54.50 | 51.87 | 52.58 | -2.12% | |
| 55.31 | 56.80 | 52.00 | 53.72 | -0.89% | |
| 44.16 | 57.40 | 43.25 | 54.20 | +29.26% | |
| 42.29 | 42.98 | 41.00 | 41.93 | -1.22% | |
| 40.44 | 43.43 | 40.24 | 42.45 | +5.15% | |
| 39.77 | 40.72 | 39.77 | 40.37 | +0.82% | |
| 41.76 | 42.56 | 39.14 | 40.04 | -4.19% | |
| 41.19 | 42.10 | 40.80 | 41.79 | +0.65% | |
| 40.14 | 41.60 | 39.84 | 41.52 | +3.36% | |
| 39.67 | 40.34 | 39.55 | 40.17 | +0.78% | |
| 39.70 | 40.19 | 39.28 | 39.86 | +0.05% | |
| 39.83 | 40.47 | 39.48 | 39.84 | -0.75% | |
| 40.00 | 40.56 | 39.71 | 40.14 | +0.22% | |
| 39.94 | 40.85 | 39.72 | 40.05 | -0.07% | |
| 39.00 | 40.95 | 38.96 | 40.08 | +2.69% | |
| 38.04 | 39.83 | 37.73 | 39.03 | +2.71% | |
| 37.51 | 38.51 | 37.34 | 38.00 | +1.69% | |
| 37.75 | 38.29 | 37.01 | 37.37 | -1.27% | |
| 39.44 | 40.12 | 37.74 | 37.85 | -4.78% | |
| 41.64 | 41.64 | 39.50 | 39.75 | -2.91% | |
| 41.34 | 42.40 | 40.83 | 40.94 | -1.61% | |
| 42.50 | 42.75 | 41.30 | 41.61 | -0.31% | |
| 41.48 | 42.36 | 40.43 | 41.74 | 0.00% | |
| 42.57 | 43.50 | 41.61 | 41.74 | -2.48% | |
| 43.81 | 44.01 | 42.68 | 42.80 | -1.15% | |
| 45.05 | 46.01 | 43.02 | 43.30 | -3.20% | |
| 42.51 | 45.12 | 41.55 | 44.73 | +4.98% | |
| 41.42 | 43.00 | 41.24 | 42.61 | +3.00% | |
| 43.35 | 43.97 | 41.35 | 41.37 | -4.35% | |
| 44.20 | 45.28 | 43.14 | 43.25 | -3.55% | |
| 45.25 | 45.94 | 44.27 | 44.84 | 0.00% | |
| 45.47 | 45.78 | 44.27 | 44.84 | -1.47% | |
| 43.52 | 45.56 | 43.05 | 45.51 | +4.48% | |
| 43.08 | 44.50 | 42.56 | 43.56 | +2.64% | |
| 40.26 | 42.55 | 40.06 | 42.44 | +4.25% | |
| 43.12 | 44.56 | 40.64 | 40.71 | -4.44% | |
| 42.78 | 43.79 | 41.98 | 42.60 | +0.12% | |
| 40.93 | 43.73 | 39.34 | 42.55 | +3.15% | |
| 41.43 | 42.90 | 39.21 | 41.25 | +0.59% | |
| 38.02 | 41.73 | 37.10 | 41.01 | +8.61% | |
| 38.60 | 38.95 | 37.39 | 37.76 | -4.19% | |
| 39.19 | 39.95 | 37.93 | 39.41 | +1.47% | |
| 39.96 | 40.48 | 35.80 | 38.84 | -3.43% | |
| 40.73 | 41.08 | 39.88 | 40.22 | +1.36% | |
| 39.10 | 39.71 | 37.47 | 39.68 | -0.03% | |
| 38.14 | 40.04 | 38.06 | 39.69 | +4.56% | |
| 38.97 | 39.46 | 37.27 | 37.96 | -2.84% | |
| 40.69 | 41.40 | 38.96 | 39.07 | -6.75% | |
| 42.61 | 42.94 | 40.32 | 41.90 | -3.17% | |
| 42.31 | 43.40 | 41.04 | 43.27 | +1.88% | |
| 43.20 | 43.58 | 42.06 | 42.47 | -1.19% | |
| 43.31 | 43.73 | 42.37 | 42.98 | -1.67% | |
| 43.98 | 44.43 | 42.79 | 43.71 | -1.31% | |
| 43.56 | 45.03 | 43.19 | 44.29 | +1.42% | |
| 42.80 | 43.90 | 42.00 | 43.67 | +4.03% | |
| 42.00 | 42.70 | 41.12 | 41.98 | +0.17% | |
| 42.79 | 42.80 | 40.85 | 41.91 | -2.67% | |
| 43.55 | 43.76 | 41.97 | 43.06 | -1.22% | |
| 41.65 | 43.72 | 40.70 | 43.59 | +5.14% | |
| 41.51 | 42.15 | 40.84 | 41.46 | -0.93% | |
| 43.08 | 43.80 | 41.00 | 41.85 | -2.79% | |
| 43.15 | 45.09 | 42.81 | 43.05 | +0.47% | |
| 42.29 | 43.52 | 41.54 | 42.85 | -0.26% | |
| 43.25 | 44.02 | 42.22 | 42.96 | -0.67% | |
| 44.93 | 45.56 | 42.07 | 43.25 | -2.72% | |
| 41.16 | 44.47 | 40.80 | 44.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CGON chart for longer ranges.