Cullinan Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	9.19	9.28	8.92	9.03	9.03	-1.31%	323,688
Feb 20, 2025	9.35	9.51	9.00	9.15	9.15	-2.97%	370,903
Feb 19, 2025	9.23	9.47	9.09	9.43	9.43	1.84%	524,923
Feb 18, 2025	9.53	9.83	9.06	9.26	9.26	-2.83%	340,459
Feb 14, 2025	9.58	9.93	9.47	9.53	9.53	-0.63%	280,816
Feb 13, 2025	9.96	9.96	9.48	9.59	9.59	-3.03%	284,611
Feb 12, 2025	9.60	9.95	9.50	9.89	9.89	0.82%	248,725
Feb 11, 2025	10.00	10.27	9.77	9.81	9.81	-2.87%	366,381
Feb 10, 2025	10.26	10.32	10.00	10.10	10.10	-1.08%	310,950
Feb 7, 2025	10.40	10.58	10.05	10.21	10.21	-1.35%	374,588
Feb 6, 2025	10.31	10.70	10.05	10.35	10.35	0.49%	1,376,507
Feb 5, 2025	10.20	10.62	10.08	10.30	10.30	0.98%	338,556
Feb 4, 2025	10.01	10.51	9.99	10.20	10.20	1.39%	345,253
Feb 3, 2025	10.25	10.54	10.00	10.06	10.06	-4.73%	307,947
Jan 31, 2025	11.04	11.28	10.37	10.56	10.56	-3.83%	412,394
Jan 30, 2025	11.51	11.92	10.73	10.98	10.98	-2.40%	593,179
Jan 29, 2025	10.82	11.89	10.50	11.25	11.25	7.66%	665,179
Jan 28, 2025	10.36	10.57	10.11	10.45	10.45	1.46%	234,664
Jan 27, 2025	10.48	10.88	10.18	10.30	10.30	-2.37%	335,174
Jan 24, 2025	10.53	10.75	10.35	10.55	10.55	-0.09%	617,772
Jan 23, 2025	10.43	10.60	10.24	10.56	10.56	0.48%	318,085
Jan 22, 2025	10.40	10.59	10.14	10.51	10.51	0.86%	423,383
Jan 21, 2025	10.39	10.52	10.26	10.42	10.42	1.56%	345,843
Jan 17, 2025	10.28	10.52	10.17	10.26	10.26	1.18%	273,964
Jan 16, 2025	10.12	10.46	10.01	10.14	10.14	-0.39%	474,067
Jan 15, 2025	10.22	10.37	9.83	10.18	10.18	1.70%	702,776
Jan 14, 2025	11.19	11.31	9.50	10.01	10.01	-9.33%	873,031
Jan 13, 2025	11.16	11.23	10.69	11.04	11.04	-1.34%	705,110
Jan 10, 2025	10.94	11.26	10.50	11.19	11.19	0.54%	1,244,678
Jan 8, 2025	11.58	11.81	11.07	11.13	11.13	-3.72%	349,214
Jan 7, 2025	11.76	12.16	11.36	11.56	11.56	-1.87%	385,276
Jan 6, 2025	12.62	12.78	11.75	11.78	11.78	-7.10%	386,906
Jan 3, 2025	12.45	12.99	12.45	12.68	12.68	2.34%	294,046
Jan 2, 2025	12.74	12.95	12.19	12.39	12.39	1.72%	422,788
Dec 31, 2024	12.37	12.85	11.99	12.18	12.18	-0.16%	361,761
Dec 30, 2024	11.75	12.28	11.75	12.20	12.20	1.50%	552,687
Dec 27, 2024	12.88	12.88	11.81	12.02	12.02	-6.82%	1,400,300
Dec 26, 2024	12.07	12.95	11.88	12.90	12.90	5.13%	743,245
Dec 24, 2024	11.87	12.38	11.68	12.27	12.27	3.37%	157,806
Dec 23, 2024	11.61	11.97	11.34	11.87	11.87	2.33%	714,785
Dec 20, 2024	10.87	11.86	10.78	11.60	11.60	5.94%	875,853
Dec 19, 2024	10.94	11.12	10.44	10.95	10.95	1.67%	625,129
Dec 18, 2024	11.41	11.50	10.50	10.77	10.77	-6.27%	749,586
Dec 17, 2024	11.98	11.98	11.31	11.49	11.49	-2.63%	352,986
Dec 16, 2024	11.75	12.06	11.50	11.80	11.80	0.43%	375,226
Dec 13, 2024	12.13	12.17	11.58	11.75	11.75	-3.69%	370,310
Dec 12, 2024	12.41	12.41	12.01	12.20	12.20	-2.56%	384,365
Dec 11, 2024	12.72	12.79	12.43	12.52	12.52	-0.24%	385,998
Dec 10, 2024	12.71	12.71	12.30	12.55	12.55	-1.18%	310,612
Dec 9, 2024	13.15	13.60	12.64	12.70	12.70	-2.76%	301,261
Dec 6, 2024	12.52	13.21	12.40	13.06	13.06	4.98%	370,771
Dec 5, 2024	12.94	12.99	12.28	12.44	12.44	-4.01%	1,228,431
Dec 4, 2024	12.73	13.03	12.50	12.96	12.96	1.25%	504,976
Dec 3, 2024	13.01	13.62	12.65	12.80	12.80	-2.81%	727,633
Dec 2, 2024	13.51	13.78	13.03	13.17	13.17	-2.08%	682,285
Nov 29, 2024	13.41	13.57	12.89	13.45	13.45	2.75%	413,071
Nov 27, 2024	12.82	13.11	12.43	13.09	13.09	2.51%	485,626
Nov 26, 2024	12.49	13.20	12.49	12.77	12.77	1.83%	394,649
Nov 25, 2024	12.66	13.02	12.33	12.54	12.54	-	650,431
Nov 22, 2024	12.27	12.78	12.10	12.54	12.54	2.62%	479,037
Nov 21, 2024	12.53	12.84	12.04	12.22	12.22	-2.86%	644,800
Nov 20, 2024	12.99	13.52	12.50	12.58	12.58	-3.97%	854,755
Nov 19, 2024	13.45	13.52	13.02	13.10	13.10	-2.60%	493,450
Nov 18, 2024	13.92	14.15	13.14	13.45	13.45	-2.96%	513,830
Nov 15, 2024	15.51	15.51	13.73	13.86	13.86	-9.41%	631,780
Nov 14, 2024	15.76	16.20	15.24	15.30	15.30	-3.10%	662,538
Nov 13, 2024	16.17	16.45	15.31	15.79	15.79	-1.44%	588,740
Nov 12, 2024	17.29	17.50	15.93	16.02	16.02	-7.24%	491,519
Nov 11, 2024	16.37	17.50	16.01	17.27	17.27	7.80%	1,545,368
Nov 8, 2024	15.84	16.45	15.67	16.02	16.02	2.82%	490,354
Nov 7, 2024	16.50	17.19	15.37	15.58	15.58	-5.46%	520,662
Nov 6, 2024	16.88	17.00	15.71	16.48	16.48	3.13%	600,515
Nov 5, 2024	15.84	16.01	15.15	15.98	15.98	0.38%	390,109
Nov 4, 2024	15.72	16.12	15.28	15.92	15.92	0.89%	406,370
Nov 1, 2024	15.71	15.90	15.45	15.78	15.78	1.48%	463,515
Oct 31, 2024	16.08	16.21	15.55	15.55	15.55	-4.13%	271,073
Oct 30, 2024	16.79	16.79	16.20	16.22	16.22	-4.14%	196,843
Oct 29, 2024	16.01	16.93	16.00	16.92	16.92	4.77%	385,414
Oct 28, 2024	16.17	16.54	16.03	16.15	16.15	1.19%	324,930
Oct 25, 2024	15.89	16.62	15.76	15.96	15.96	0.63%	296,508
Oct 24, 2024	16.09	16.18	15.47	15.86	15.86	1.60%	506,936
Oct 23, 2024	15.83	15.91	15.47	15.61	15.61	-2.13%	258,584
Oct 22, 2024	15.99	16.26	15.69	15.95	15.95	-1.54%	325,492
Oct 21, 2024	16.72	16.79	16.05	16.20	16.20	-3.40%	476,646
Oct 18, 2024	17.40	17.79	16.69	16.77	16.77	-3.45%	389,059
Oct 17, 2024	17.59	17.90	17.11	17.37	17.37	-1.36%	434,177
Oct 16, 2024	16.36	17.98	16.22	17.61	17.61	8.44%	651,669
Oct 15, 2024	16.22	17.20	15.86	16.24	16.24	0.06%	305,378
Oct 14, 2024	16.12	16.53	16.01	16.23	16.23	0.06%	204,603
Oct 11, 2024	15.89	16.26	15.68	16.22	16.22	2.21%	388,951
Oct 10, 2024	15.31	15.92	14.86	15.87	15.87	2.72%	618,178
Oct 9, 2024	16.13	16.13	15.40	15.45	15.45	-4.10%	261,701
Oct 8, 2024	16.09	16.36	16.03	16.11	16.11	0.44%	255,548
Oct 7, 2024	16.25	16.26	15.97	16.04	16.04	-1.84%	232,657
Oct 4, 2024	16.36	16.50	16.18	16.34	16.34	1.49%	227,672
Oct 3, 2024	16.37	16.37	15.80	16.10	16.10	-2.37%	358,412
Oct 2, 2024	16.72	16.72	16.16	16.49	16.49	-1.61%	359,017
Oct 1, 2024	16.72	16.79	16.12	16.76	16.76	0.12%	631,899
Sep 30, 2024	17.05	17.54	16.54	16.74	16.74	-2.62%	344,563
Sep 27, 2024	17.50	17.72	17.10	17.19	17.19	-0.64%	394,075