Skip to main content
Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
10.42
+0.16 (1.56%)
Jan 21, 2025, 4:00 PM EST - Market closed

Cullinan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202510.3910.5210.2610.4210.421.56%345,843
Jan 17, 202510.2810.5210.1710.2610.261.18%273,964
Jan 16, 202510.1210.4610.0110.1410.14-0.39%474,067
Jan 15, 202510.2210.379.8310.1810.181.70%702,776
Jan 14, 202511.1911.319.5010.0110.01-9.33%873,031
Jan 13, 202511.1611.2310.6911.0411.04-1.34%705,110
Jan 10, 202510.9411.2610.5011.1911.190.54%1,244,678
Jan 8, 202511.5811.8111.0711.1311.13-3.72%349,214
Jan 7, 202511.7612.1611.3611.5611.56-1.87%385,276
Jan 6, 202512.6212.7811.7511.7811.78-7.10%386,906
Jan 3, 202512.4512.9912.4512.6812.682.34%294,046
Jan 2, 202512.7412.9512.1912.3912.391.72%422,788
Dec 31, 202412.3712.8511.9912.1812.18-0.16%361,761
Dec 30, 202411.7512.2811.7512.2012.201.50%552,687
Dec 27, 202412.8812.8811.8112.0212.02-6.82%1,400,300
Dec 26, 202412.0712.9511.8812.9012.905.13%743,245
Dec 24, 202411.8712.3811.6812.2712.273.37%157,806
Dec 23, 202411.6111.9711.3411.8711.872.33%714,785
Dec 20, 202410.8711.8610.7811.6011.605.94%875,853
Dec 19, 202410.9411.1210.4410.9510.951.67%625,129
Dec 18, 202411.4111.5010.5010.7710.77-6.27%749,586
Dec 17, 202411.9811.9811.3111.4911.49-2.63%352,986
Dec 16, 202411.7512.0611.5011.8011.800.43%375,226
Dec 13, 202412.1312.1711.5811.7511.75-3.69%370,310
Dec 12, 202412.4112.4112.0112.2012.20-2.56%384,365
Dec 11, 202412.7212.7912.4312.5212.52-0.24%385,998
Dec 10, 202412.7112.7112.3012.5512.55-1.18%310,612
Dec 9, 202413.1513.6012.6412.7012.70-2.76%301,261
Dec 6, 202412.5213.2112.4013.0613.064.98%370,771
Dec 5, 202412.9412.9912.2812.4412.44-4.01%1,228,431
Dec 4, 202412.7313.0312.5012.9612.961.25%504,976
Dec 3, 202413.0113.6212.6512.8012.80-2.81%727,633
Dec 2, 202413.5113.7813.0313.1713.17-2.08%682,285
Nov 29, 202413.4113.5712.8913.4513.452.75%413,071
Nov 27, 202412.8213.1112.4313.0913.092.51%485,626
Nov 26, 202412.4913.2012.4912.7712.771.83%394,649
Nov 25, 202412.6613.0212.3312.5412.54-650,431
Nov 22, 202412.2712.7812.1012.5412.542.62%479,037
Nov 21, 202412.5312.8412.0412.2212.22-2.86%644,800
Nov 20, 202412.9913.5212.5012.5812.58-3.97%854,755
Nov 19, 202413.4513.5213.0213.1013.10-2.60%493,450
Nov 18, 202413.9214.1513.1413.4513.45-2.96%513,830
Nov 15, 202415.5115.5113.7313.8613.86-9.41%631,780
Nov 14, 202415.7616.2015.2415.3015.30-3.10%662,538
Nov 13, 202416.1716.4515.3115.7915.79-1.44%588,740
Nov 12, 202417.2917.5015.9316.0216.02-7.24%491,519
Nov 11, 202416.3717.5016.0117.2717.277.80%1,545,368
Nov 8, 202415.8416.4515.6716.0216.022.82%490,354
Nov 7, 202416.5017.1915.3715.5815.58-5.46%520,662
Nov 6, 202416.8817.0015.7116.4816.483.13%600,515
Nov 5, 202415.8416.0115.1515.9815.980.38%390,109
Nov 4, 202415.7216.1215.2815.9215.920.89%406,370
Nov 1, 202415.7115.9015.4515.7815.781.48%463,515
Oct 31, 202416.0816.2115.5515.5515.55-4.13%271,073
Oct 30, 202416.7916.7916.2016.2216.22-4.14%196,843
Oct 29, 202416.0116.9316.0016.9216.924.77%385,414
Oct 28, 202416.1716.5416.0316.1516.151.19%324,930
Oct 25, 202415.8916.6215.7615.9615.960.63%296,508
Oct 24, 202416.0916.1815.4715.8615.861.60%506,936
Oct 23, 202415.8315.9115.4715.6115.61-2.13%258,584
Oct 22, 202415.9916.2615.6915.9515.95-1.54%325,492
Oct 21, 202416.7216.7916.0516.2016.20-3.40%476,646
Oct 18, 202417.4017.7916.6916.7716.77-3.45%389,059
Oct 17, 202417.5917.9017.1117.3717.37-1.36%434,177
Oct 16, 202416.3617.9816.2217.6117.618.44%651,669
Oct 15, 202416.2217.2015.8616.2416.240.06%305,378
Oct 14, 202416.1216.5316.0116.2316.230.06%204,603
Oct 11, 202415.8916.2615.6816.2216.222.21%388,951
Oct 10, 202415.3115.9214.8615.8715.872.72%618,178
Oct 9, 202416.1316.1315.4015.4515.45-4.10%261,701
Oct 8, 202416.0916.3616.0316.1116.110.44%255,548
Oct 7, 202416.2516.2615.9716.0416.04-1.84%232,657
Oct 4, 202416.3616.5016.1816.3416.341.49%227,672
Oct 3, 202416.3716.3715.8016.1016.10-2.37%358,412
Oct 2, 202416.7216.7216.1616.4916.49-1.61%359,017
Oct 1, 202416.7216.7916.1216.7616.760.12%631,899
Sep 30, 202417.0517.5416.5416.7416.74-2.62%344,563
Sep 27, 202417.5017.7217.1017.1917.19-0.64%394,075
Sep 26, 202416.5117.3616.3817.3017.305.88%453,363
Sep 25, 202418.0018.4016.2016.3416.34-7.42%1,055,863
Sep 24, 202416.7517.6716.5917.6517.656.13%800,817
Sep 23, 202418.1218.1215.9116.6316.63-8.37%1,030,343
Sep 20, 202417.9518.6217.5118.1518.151.17%2,970,357
Sep 19, 202417.8218.0817.2517.9417.944.12%659,832
Sep 18, 202417.0817.7716.6817.2317.23-0.06%442,770
Sep 17, 202417.0018.4116.8917.2417.241.83%573,022
Sep 16, 202418.3818.3916.7416.9316.93-5.68%437,282
Sep 13, 202417.6618.5517.4417.9517.951.87%519,317
Sep 12, 202418.0018.2617.5017.6217.62-2.00%398,340
Sep 11, 202417.7518.0017.2217.9817.980.90%654,965
Sep 10, 202418.1718.6017.7417.8217.82-2.36%459,814
Sep 9, 202418.0018.4517.9618.2518.251.50%549,154
Sep 6, 202417.8418.2417.6917.9817.980.28%383,859
Sep 5, 202418.7019.6617.7617.9317.93-4.01%415,156
Sep 4, 202418.4518.9318.4318.6818.680.92%504,802
Sep 3, 202419.3419.8918.5018.5118.51-5.56%825,349
Aug 30, 202419.0219.6918.7119.6019.603.92%397,320
Aug 29, 202418.9019.7718.7018.8618.860.86%496,783
Aug 28, 202418.8319.1318.1918.7018.70-0.85%407,556
Aug 27, 202418.2519.0717.9818.8618.863.29%533,379