Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CGEM Historical Prices

Cullinan Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
23.19
Period low
6.73
Period change
+70.86%
DateOpenHighLowCloseChangeVolume
Nov 4, 202615.9916.2911.9212.49-20.70%2,206,019
Nov 3, 202615.0416.2014.9715.75+5.49%789,742
Nov 2, 202615.1315.3514.6314.93-0.67%731,545
Oct 30, 202615.3815.7214.7015.03-2.72%389,415
Oct 29, 202615.6016.1815.3515.45-0.71%460,065
Oct 28, 202614.9315.6214.7215.56+4.85%594,320
Oct 27, 202614.6614.9814.2814.84+2.06%488,228
Oct 26, 202614.7114.8714.3914.54+1.18%438,575
Oct 23, 202614.9514.9513.8614.37-3.69%485,204
Oct 22, 202614.8215.3214.6414.92+0.20%392,651
Oct 21, 202614.9215.2614.6414.89+0.40%690,977
Oct 20, 202613.9214.9213.8514.83+6.08%694,016
Oct 19, 202613.0214.0012.7713.98+8.12%862,384
Oct 16, 202613.9113.9112.8112.93-7.64%1,123,302
Oct 15, 202613.6214.1813.4614.00+2.64%972,109
Oct 14, 202613.8114.1813.4413.64-3.26%903,555
Oct 13, 202614.8614.9314.0714.10-5.69%590,351
Oct 12, 202615.4515.6414.8814.95-3.73%372,442
Oct 9, 202615.4115.9515.2315.53+0.45%567,527
Oct 8, 202615.6015.7114.8115.46-1.09%1,137,457
Oct 7, 202615.9516.4615.4715.63-3.82%808,186
Oct 6, 202617.2417.7016.0616.25+1.31%2,017,234
Oct 5, 202615.5916.5515.1316.04+3.42%1,082,966
Oct 2, 202614.7615.5614.5915.51+6.74%1,162,136
Oct 1, 202615.2215.3914.4914.53-5.34%911,809
Sep 30, 202615.3915.7814.9615.35+0.79%1,067,168
Sep 29, 202615.0015.4414.6815.23+1.87%1,244,423
Sep 28, 202614.7115.1914.2014.95+0.95%1,106,960
Sep 25, 202615.6215.6214.6714.81-4.08%1,715,525
Sep 24, 202616.6016.8814.8015.44-8.48%2,728,967
Sep 23, 202621.6721.6716.7816.87-22.15%2,595,562
Sep 22, 202621.4421.8821.2721.67+1.50%831,812
Sep 21, 202621.4521.7920.9821.35+1.28%763,870
Sep 18, 202621.3821.4520.6321.08-1.31%3,251,021
Sep 17, 202621.0621.5820.8021.36+3.54%756,837
Sep 16, 202620.5020.8420.2020.63+0.44%825,812
Sep 15, 202620.3820.7019.6420.54+0.69%1,060,746
Sep 14, 202618.5520.9318.5120.40-0.92%1,415,541
Sep 11, 202621.1621.3420.1020.59-1.95%1,090,836
Sep 10, 202620.9921.2120.5021.00-1.45%805,669
Sep 9, 202621.3021.8021.0821.31-1.75%1,278,698
Sep 8, 202621.6122.4121.2821.69-1.81%953,740
Sep 4, 202621.8822.3021.7722.09-0.32%562,486
Sep 3, 202622.3922.6821.6522.16-0.76%524,125
Sep 2, 202621.8822.7921.7522.33+1.18%768,008
Aug 31, 202621.5022.2321.3422.07+1.71%683,019
Aug 28, 202622.6022.8821.5721.70-3.98%630,089
Aug 27, 202622.5522.9622.1822.60-1.09%471,915
Aug 26, 202622.6623.1922.4222.85-0.44%683,468
Aug 25, 202622.1623.0622.1622.95+5.18%519,256
Aug 24, 202621.6222.3721.1621.82+0.65%617,367
Aug 21, 202621.7222.1121.4021.68+1.40%758,223
Aug 20, 202622.1422.2521.0221.38-5.06%890,722
Aug 19, 202621.4822.5421.2222.52+8.06%707,193
Aug 18, 202620.2321.2019.9920.84+1.21%595,220
Aug 17, 202620.0221.2219.9020.59+1.23%894,687
Aug 14, 202619.3120.3718.5820.34+3.56%565,598
Aug 13, 202620.7221.0018.7719.64+0.20%1,802,497
Aug 12, 202619.6119.9419.3919.60-0.15%675,991
Aug 11, 202618.7619.8218.2319.63+7.39%808,168
Aug 10, 202617.4418.3317.3018.28+3.10%663,852
Aug 7, 202618.1418.4317.3917.73-1.23%361,755
Aug 6, 202617.6717.9917.0617.95+1.93%595,357
Aug 5, 202617.6517.9517.1917.61+0.34%465,624
Aug 4, 202616.3817.8816.3817.55+8.00%664,292
Aug 3, 202616.5016.7016.0216.25-1.52%386,608
Jul 31, 202617.5217.5216.1416.50-5.82%839,580
Jul 30, 202617.3517.7917.1417.52+1.80%489,149
Jul 29, 202617.6517.9816.6217.21-1.49%544,507
Jul 28, 202617.6217.9216.8717.47+0.23%572,145
Jul 27, 202617.4517.9917.1317.43+1.93%530,606
Jul 24, 202617.4017.5617.0617.10-1.04%316,656
Jul 23, 202617.4817.7017.1417.28-2.10%368,525
Jul 22, 202617.9618.2317.6317.65-2.27%494,335
Jul 21, 202617.4918.2017.4918.06+3.20%428,047
Jul 20, 202617.7618.3817.4817.50-1.07%472,339
Jul 17, 202616.0617.8916.0017.69+7.80%594,761
Jul 16, 202617.6217.8416.3816.41-7.96%842,967
Jul 15, 202617.7718.0517.3017.83+0.34%505,152
Jul 14, 202617.9018.4017.7517.77-0.56%633,521
Jul 13, 202617.7618.2017.2917.87-1.43%651,882
Jul 10, 202618.2018.3317.2718.13-1.36%684,714
Jul 9, 202618.5018.7718.0918.38-0.27%448,130
Jul 8, 202617.8618.5017.7218.43+1.49%618,635
Jul 7, 202618.0018.5517.5418.16+1.97%715,223
Jul 6, 202617.5318.2017.3517.81+1.02%771,769
Jul 2, 202617.4318.1017.1917.63+2.03%1,074,821
Jul 1, 202618.0518.4717.2717.28-5.11%748,115
Jun 30, 202618.6218.8218.1818.21-1.14%625,623
Jun 29, 202618.4118.8717.8618.42+0.11%990,606
Jun 26, 202618.4319.4317.9018.40-0.43%2,725,251
Jun 25, 202617.5118.6617.5118.48+4.70%1,306,756
Jun 24, 202617.9218.7617.6117.65-0.56%1,443,138
Jun 23, 202616.8017.9816.5617.75+2.60%1,960,284
Jun 22, 202615.2717.4015.2617.30+15.10%1,497,018
Jun 18, 202614.8015.5614.3415.03+4.09%3,117,265
Jun 17, 202613.6415.2513.6314.44+6.57%1,527,526
Jun 16, 202613.7013.8113.1713.55-0.44%1,062,051
Jun 15, 202613.9414.5013.5213.61-0.66%1,790,104
Jun 12, 202613.0713.7412.7913.70+5.55%1,318,279
Jun 11, 202612.2013.2911.9712.98+7.72%1,216,281
Jun 10, 202613.1413.9511.6812.05-8.57%2,102,370
Jun 9, 202613.3713.7512.4613.18-0.75%1,392,141
Jun 8, 202613.7214.2512.4013.28-1.70%1,740,673
Jun 5, 202614.3614.4613.4613.51-6.38%753,844
Jun 4, 202615.2115.8414.3314.43-5.13%984,147
Jun 3, 202615.4115.5015.0115.21-0.85%909,035
Jun 2, 202615.8916.0815.2415.34-5.37%1,290,378
Jun 1, 202616.3916.6015.9016.21-1.40%988,546
May 29, 202615.1916.7215.0016.44+7.03%1,877,764
May 28, 202615.3015.7514.8415.36-1.03%793,004
May 27, 202615.6316.6815.3515.52+0.39%1,344,996
May 26, 202614.1515.5214.0015.46+11.71%964,780
May 22, 202614.0014.2013.7013.84-1.00%471,168
May 21, 202614.2814.4313.8113.98-2.44%705,591
May 20, 202614.3015.0014.0914.33+1.09%988,509
May 19, 202614.8214.8213.3414.18-4.67%1,177,474
May 18, 202615.7515.8714.8614.87-5.47%1,941,017
May 15, 202615.8216.0315.3915.73-2.60%766,859
May 14, 202616.2416.5415.8416.15-1.10%771,795
May 13, 202616.0016.4815.6616.33+1.11%971,915
May 12, 202614.7216.2014.5816.15+9.64%1,929,514
May 11, 202614.7415.2114.6214.73+1.24%875,927
May 8, 202614.6115.2014.3014.55-1.15%625,194
May 7, 202615.1315.1314.0914.72-1.80%1,227,647
May 6, 202614.8315.3214.5514.99+0.33%886,271
May 5, 202615.4815.7514.2114.94-2.61%893,291
May 4, 202613.6615.9013.6015.34+14.22%2,303,265
May 1, 202612.9613.6612.8913.43+2.91%523,435
Apr 30, 202612.7013.1412.6713.05+1.56%380,939
Apr 29, 202613.1113.1112.4212.85+0.31%726,205
Apr 28, 202613.4013.6012.6912.81-3.32%520,358
Apr 27, 202613.2214.3213.2013.25+0.23%600,080
Apr 24, 202613.2613.3512.5613.22+2.08%638,807
Apr 23, 202613.8514.0712.8512.95-6.43%536,010
Apr 22, 202614.4114.4313.6313.84-2.67%481,388
Apr 21, 202614.5314.5414.1014.22-2.07%673,871
Apr 20, 202615.0015.0414.3914.52-3.59%645,373
Apr 17, 202615.0015.2014.7715.06+2.17%841,486
Apr 16, 202614.9815.0914.6314.74-1.40%420,777
Apr 15, 202614.4115.1014.4014.95+4.18%977,903
Apr 14, 202614.3014.6514.1314.35+0.70%889,618
Apr 13, 202614.4615.0513.7514.25-1.99%1,113,353
Apr 10, 202615.2415.3114.4014.54-4.40%388,331
Apr 9, 202614.8215.2414.8015.21+1.67%551,064
Apr 8, 202615.3315.6614.3014.96+0.67%611,622
Apr 7, 202614.7614.9514.3314.86-0.40%462,339
Apr 6, 202614.4715.5714.4614.92+3.40%1,055,980
Apr 2, 202613.5114.6213.5114.43+3.52%1,149,608
Apr 1, 202614.3014.8113.9213.94-1.90%670,203
Mar 31, 202613.6614.5213.5214.21+5.89%1,074,931
Mar 30, 202612.8213.5112.6313.42+4.44%730,598
Mar 27, 202613.5713.7812.7912.85-6.00%607,685
Mar 26, 202613.8814.2913.6213.67-2.77%659,839
Mar 25, 202613.8714.7413.7914.06+3.08%1,159,746
Mar 24, 202612.7013.7512.4013.64+6.23%1,331,600
Mar 23, 202613.0713.8012.5112.84+0.78%1,221,710
Mar 20, 202613.0313.2212.6512.74-2.60%1,713,315
Mar 19, 202612.9513.3212.6613.08-0.38%584,262
Mar 18, 202613.4213.4713.0513.13-2.31%568,541
Mar 17, 202613.9114.0813.4113.44-4.21%569,659
Mar 16, 202614.0314.5013.7614.03+4.00%670,789
Mar 13, 202614.0814.2813.1213.49-3.30%707,409
Mar 12, 202614.1114.4013.7113.95-2.52%554,550
Mar 11, 202614.6714.8013.9914.31-4.02%719,920
Mar 10, 202615.7416.1114.6514.91-2.61%991,994
Mar 9, 202615.3016.4915.2215.31-2.73%865,878
Mar 6, 202614.8215.9514.8215.74+0.90%681,214
Mar 5, 202616.0016.6115.3015.60-4.29%738,696
Mar 4, 202615.9216.4415.5416.30+3.62%845,259
Mar 3, 202615.7716.0515.1815.73-1.63%893,604
Mar 2, 202615.2216.3615.1415.99+3.16%1,002,562
Feb 27, 202615.1716.7415.1615.50+1.91%1,655,327
Feb 26, 202614.3315.2313.6715.21+5.92%820,203
Feb 25, 202614.2714.3813.8214.36+0.63%858,468
Feb 24, 202614.0414.5613.8814.27+2.00%969,865
Feb 23, 202613.5814.5113.5413.99+2.49%627,420
Feb 20, 202613.7814.3213.4113.65-1.66%930,225
Feb 19, 202612.4214.0212.2713.88+11.58%1,663,318
Feb 18, 202612.2012.9512.0712.44+2.05%798,294
Feb 17, 202611.8412.4611.6212.19+5.18%508,089
Feb 13, 202611.6912.1811.4011.59-0.86%840,719
Feb 12, 202612.0312.3411.5311.69-2.26%339,532
Feb 11, 202612.2712.4811.3611.96-1.89%728,119
Feb 10, 202612.0812.5511.8312.19+3.04%513,782
Feb 9, 202612.1612.2911.5011.83-3.27%686,517
Feb 6, 202612.0912.5311.8612.23+3.21%420,196
Feb 5, 202612.1012.8811.7011.85-3.89%773,018
Feb 4, 202613.3213.3912.0612.33-6.66%721,738
Feb 3, 202612.7113.4312.5513.21+3.93%986,692
Feb 2, 202612.2012.8512.0812.71+6.27%941,897
Jan 30, 202611.7812.2611.5011.96+0.34%730,357
Jan 29, 202611.7812.1711.7011.92+0.59%367,430
Jan 28, 202612.5112.7411.7511.85-3.97%513,899
Jan 27, 202611.9712.6411.5312.34+3.09%777,652
Jan 26, 202612.2912.2911.9011.97-4.24%444,940
Jan 23, 202612.5912.8812.3612.50-0.56%729,265
Jan 22, 202611.7612.9911.7512.57+8.36%1,384,134
Jan 21, 202610.8811.6510.7811.60+6.72%613,962
Jan 20, 202610.7011.2310.4510.87+1.40%552,823
Jan 16, 202610.7111.0410.7010.72+0.56%600,713
Jan 15, 202610.8411.0610.4910.66-1.93%554,170
Jan 14, 202610.6611.2410.5110.87+1.30%585,596
Jan 13, 202610.4910.8210.2710.73+1.13%327,626
Jan 12, 202610.9010.9010.0410.61-2.66%545,765
Jan 9, 202611.1711.6010.7410.90-2.15%746,080
Jan 8, 202610.7111.4410.6011.14+1.83%876,676
Jan 7, 202610.3011.3510.2410.94+7.68%722,695
Jan 6, 20269.8710.259.7810.16+1.70%621,966
Jan 5, 202610.1310.179.419.99-1.28%1,215,842
Jan 2, 202610.5310.709.9510.12-2.22%800,418
Dec 31, 20259.8710.369.7810.35+4.33%664,924
Dec 30, 202510.0410.329.909.92-2.17%615,523
Dec 29, 202510.2110.319.9810.14-2.22%801,991
Dec 26, 202510.2410.4210.0210.37+1.07%824,629
Dec 24, 202510.0010.319.8310.26+2.60%302,409
Dec 23, 202510.0110.339.8110.00-3.29%1,006,651
Dec 22, 20259.8810.389.6510.34+6.82%1,417,243
Dec 19, 202510.1310.149.619.68-3.01%1,870,268
Dec 18, 20259.6710.099.609.98+4.07%1,981,192
Dec 17, 202510.2010.379.489.59-6.16%1,060,775
Dec 16, 202510.9611.2310.0710.22-5.55%1,140,336
Dec 15, 202511.9012.0910.7610.82-9.23%1,168,266
Dec 12, 202512.3812.9411.9011.92-3.72%955,513
Dec 11, 202512.4513.1012.0412.38-0.64%891,200
Dec 10, 202512.7712.8512.1112.46+0.81%1,383,046
Dec 9, 202512.4412.8811.8912.36-0.64%1,288,096
Dec 8, 202510.8912.7110.5612.44+17.47%2,930,836
Dec 5, 202510.6910.8010.2810.59+0.09%779,637
Dec 4, 202510.4310.7910.0810.58+0.76%878,985
Dec 3, 202510.1810.6810.0110.50+2.94%958,694
Dec 2, 202510.7311.1510.1310.20-5.12%1,308,059
Dec 1, 202511.3611.3810.4010.75-5.45%1,674,779
Nov 28, 202511.9412.0111.2511.37-3.15%612,185
Nov 26, 202512.0112.2011.4311.74-0.42%1,317,081
Nov 25, 202512.9812.9811.2211.79-8.82%2,696,732
Nov 24, 20259.8813.339.5712.93+36.54%5,130,325
Nov 21, 20258.7310.038.529.47+8.60%2,115,286
Nov 20, 20258.639.318.538.72+3.20%1,080,404
Nov 19, 20258.518.738.238.45-1.05%836,120
Nov 18, 20258.698.958.428.54-2.62%534,985
Nov 17, 20258.469.108.368.77+2.57%1,015,287
Nov 14, 20258.138.847.938.55+3.39%997,806
Nov 13, 20258.268.448.098.27-0.96%645,184
Nov 12, 20257.808.497.728.35+7.05%688,580
Nov 11, 20257.397.887.257.80+4.84%641,226
Nov 10, 20257.478.007.387.44+3.48%631,847
Nov 7, 20257.247.256.737.19-2.18%712,027
Nov 6, 20257.387.827.067.35+0.55%617,808
Nov 5, 20257.397.527.177.31-1.22%633,275

Daily open, high, low, close and volume for Cullinan Therapeutics, Inc. Common Stock (CGEM). Showing 250 trading days. Unadjusted prices.