Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
17.30
+0.96 (5.88%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 16.51 | 17.36 | 16.38 | 17.30 | 17.30 | 5.88% | 453,363 |
| Sep 25, 2024 | 18.00 | 18.40 | 16.20 | 16.34 | 16.34 | -7.42% | 1,055,863 |
| Sep 24, 2024 | 16.75 | 17.67 | 16.59 | 17.65 | 17.65 | 6.13% | 800,817 |
| Sep 23, 2024 | 18.12 | 18.12 | 15.91 | 16.63 | 16.63 | -8.37% | 1,030,343 |
| Sep 20, 2024 | 17.95 | 18.62 | 17.51 | 18.15 | 18.15 | 1.17% | 2,970,357 |
| Sep 19, 2024 | 17.82 | 18.08 | 17.25 | 17.94 | 17.94 | 4.12% | 659,832 |
| Sep 18, 2024 | 17.08 | 17.77 | 16.68 | 17.23 | 17.23 | -0.06% | 442,770 |
| Sep 17, 2024 | 17.00 | 18.41 | 16.89 | 17.24 | 17.24 | 1.83% | 573,022 |
| Sep 16, 2024 | 18.38 | 18.39 | 16.74 | 16.93 | 16.93 | -5.68% | 437,282 |
| Sep 13, 2024 | 17.66 | 18.55 | 17.44 | 17.95 | 17.95 | 1.87% | 519,317 |
| Sep 12, 2024 | 18.00 | 18.26 | 17.50 | 17.62 | 17.62 | -2.00% | 398,340 |
| Sep 11, 2024 | 17.75 | 18.00 | 17.22 | 17.98 | 17.98 | 0.90% | 654,965 |
| Sep 10, 2024 | 18.17 | 18.60 | 17.74 | 17.82 | 17.82 | -2.36% | 459,814 |
| Sep 9, 2024 | 18.00 | 18.45 | 17.96 | 18.25 | 18.25 | 1.50% | 549,154 |
| Sep 6, 2024 | 17.84 | 18.24 | 17.69 | 17.98 | 17.98 | 0.28% | 383,859 |
| Sep 5, 2024 | 18.70 | 19.66 | 17.76 | 17.93 | 17.93 | -4.01% | 415,156 |
| Sep 4, 2024 | 18.45 | 18.93 | 18.43 | 18.68 | 18.68 | 0.92% | 504,802 |
| Sep 3, 2024 | 19.34 | 19.89 | 18.50 | 18.51 | 18.51 | -5.56% | 825,349 |
| Aug 30, 2024 | 19.02 | 19.69 | 18.71 | 19.60 | 19.60 | 3.92% | 397,320 |
| Aug 29, 2024 | 18.90 | 19.77 | 18.70 | 18.86 | 18.86 | 0.86% | 496,783 |
| Aug 28, 2024 | 18.83 | 19.13 | 18.19 | 18.70 | 18.70 | -0.85% | 407,556 |
| Aug 27, 2024 | 18.25 | 19.07 | 17.98 | 18.86 | 18.86 | 3.29% | 533,379 |
| Aug 26, 2024 | 18.11 | 19.00 | 17.99 | 18.26 | 18.26 | 1.28% | 534,063 |
| Aug 23, 2024 | 17.88 | 18.17 | 17.61 | 18.03 | 18.03 | 0.95% | 483,901 |
| Aug 22, 2024 | 18.03 | 18.27 | 17.75 | 17.86 | 17.86 | -0.89% | 440,493 |
| Aug 21, 2024 | 17.73 | 18.31 | 17.54 | 18.02 | 18.02 | 2.33% | 275,475 |
| Aug 20, 2024 | 17.71 | 18.06 | 17.14 | 17.61 | 17.61 | -1.07% | 604,656 |
| Aug 19, 2024 | 16.66 | 18.05 | 16.66 | 17.80 | 17.80 | 6.52% | 423,026 |
| Aug 16, 2024 | 16.92 | 17.10 | 16.22 | 16.71 | 16.71 | -1.18% | 628,418 |
| Aug 15, 2024 | 16.74 | 17.10 | 16.11 | 16.91 | 16.91 | 4.13% | 852,756 |
| Aug 14, 2024 | 16.31 | 16.63 | 15.95 | 16.24 | 16.24 | -0.31% | 386,408 |
| Aug 13, 2024 | 16.32 | 16.78 | 15.91 | 16.29 | 16.29 | -0.06% | 516,906 |
| Aug 12, 2024 | 16.77 | 16.90 | 16.04 | 16.30 | 16.30 | -2.80% | 603,451 |
| Aug 9, 2024 | 16.90 | 17.19 | 15.95 | 16.77 | 16.77 | 2.38% | 1,217,000 |
| Aug 8, 2024 | 17.00 | 17.20 | 15.70 | 16.38 | 16.38 | -0.97% | 706,242 |
| Aug 7, 2024 | 17.50 | 17.62 | 16.53 | 16.54 | 16.54 | -3.95% | 862,460 |
| Aug 6, 2024 | 17.53 | 18.50 | 17.10 | 17.22 | 17.22 | -1.88% | 953,118 |
| Aug 5, 2024 | 16.45 | 17.71 | 16.45 | 17.55 | 17.55 | -1.18% | 691,961 |
| Aug 2, 2024 | 17.44 | 18.29 | 16.97 | 17.76 | 17.76 | -5.33% | 644,432 |
| Aug 1, 2024 | 19.33 | 19.50 | 18.44 | 18.76 | 18.76 | -3.05% | 701,119 |
| Jul 31, 2024 | 19.40 | 19.83 | 18.86 | 19.35 | 19.35 | 1.57% | 783,312 |
| Jul 30, 2024 | 19.53 | 19.79 | 18.59 | 19.05 | 19.05 | -1.55% | 518,661 |
| Jul 29, 2024 | 20.18 | 20.37 | 18.84 | 19.35 | 19.35 | -4.02% | 515,822 |
| Jul 26, 2024 | 20.37 | 20.74 | 19.70 | 20.16 | 20.16 | 1.26% | 594,028 |
| Jul 25, 2024 | 20.34 | 20.96 | 19.59 | 19.91 | 19.91 | -1.97% | 721,775 |
| Jul 24, 2024 | 20.57 | 21.01 | 20.27 | 20.31 | 20.31 | -2.64% | 844,404 |
| Jul 23, 2024 | 18.94 | 20.95 | 18.75 | 20.86 | 20.86 | 9.21% | 1,093,301 |
| Jul 22, 2024 | 18.38 | 19.81 | 18.38 | 19.10 | 19.10 | 4.43% | 889,348 |
| Jul 19, 2024 | 18.35 | 18.52 | 18.04 | 18.29 | 18.29 | -0.54% | 482,052 |
| Jul 18, 2024 | 18.53 | 19.38 | 18.17 | 18.39 | 18.39 | -0.65% | 726,916 |
| Jul 17, 2024 | 18.57 | 18.84 | 17.30 | 18.51 | 18.51 | -2.99% | 965,094 |
| Jul 16, 2024 | 16.74 | 19.14 | 16.68 | 19.08 | 19.08 | 15.01% | 1,921,391 |
| Jul 15, 2024 | 16.73 | 17.59 | 16.58 | 16.59 | 16.59 | 0.85% | 493,207 |
| Jul 12, 2024 | 16.38 | 17.04 | 15.97 | 16.45 | 16.45 | 1.67% | 470,973 |
| Jul 11, 2024 | 16.40 | 16.99 | 15.90 | 16.18 | 16.18 | 0.94% | 1,101,426 |
| Jul 10, 2024 | 16.19 | 16.70 | 15.80 | 16.03 | 16.03 | -0.68% | 604,254 |
| Jul 9, 2024 | 16.33 | 16.45 | 15.93 | 16.14 | 16.14 | -1.65% | 466,807 |
| Jul 8, 2024 | 16.37 | 17.35 | 16.36 | 16.41 | 16.41 | 1.42% | 460,683 |
| Jul 5, 2024 | 16.77 | 16.97 | 15.94 | 16.18 | 16.18 | -3.58% | 467,430 |
| Jul 3, 2024 | 16.46 | 17.12 | 16.21 | 16.78 | 16.78 | 2.88% | 303,694 |
| Jul 2, 2024 | 16.74 | 16.88 | 15.85 | 16.31 | 16.31 | -2.51% | 482,077 |
| Jul 1, 2024 | 17.41 | 17.41 | 15.67 | 16.73 | 16.73 | -4.07% | 751,810 |
| Jun 28, 2024 | 17.42 | 17.71 | 17.00 | 17.44 | 17.44 | 2.05% | 3,444,684 |
| Jun 27, 2024 | 16.54 | 17.12 | 16.21 | 17.09 | 17.09 | 3.58% | 457,477 |
| Jun 26, 2024 | 16.52 | 16.70 | 15.57 | 16.50 | 16.50 | 0.49% | 547,357 |
| Jun 25, 2024 | 17.30 | 17.58 | 16.23 | 16.42 | 16.42 | -5.47% | 741,714 |
| Jun 24, 2024 | 17.48 | 17.55 | 16.98 | 17.37 | 17.37 | -0.34% | 990,457 |
| Jun 21, 2024 | 17.67 | 18.03 | 17.18 | 17.43 | 17.43 | -0.46% | 2,415,988 |
| Jun 20, 2024 | 16.83 | 17.68 | 16.51 | 17.51 | 17.51 | 4.16% | 1,278,635 |
| Jun 18, 2024 | 18.52 | 18.92 | 16.78 | 16.81 | 16.81 | -11.62% | 1,342,372 |
| Jun 17, 2024 | 18.27 | 19.16 | 16.19 | 19.02 | 19.02 | 0.74% | 2,603,210 |
| Jun 14, 2024 | 21.49 | 21.82 | 18.80 | 18.88 | 18.88 | -13.39% | 1,586,060 |
| Jun 13, 2024 | 21.71 | 23.04 | 21.39 | 21.80 | 21.80 | 0.41% | 588,189 |
| Jun 12, 2024 | 23.85 | 24.76 | 21.59 | 21.71 | 21.71 | -6.62% | 587,394 |
| Jun 11, 2024 | 22.75 | 23.98 | 22.21 | 23.25 | 23.25 | 1.22% | 634,573 |
| Jun 10, 2024 | 21.80 | 23.35 | 21.78 | 22.97 | 22.97 | 2.54% | 1,338,730 |
| Jun 7, 2024 | 22.41 | 22.78 | 22.05 | 22.40 | 22.40 | -0.62% | 270,925 |
| Jun 6, 2024 | 22.67 | 23.25 | 22.40 | 22.54 | 22.54 | -1.31% | 348,209 |
| Jun 5, 2024 | 23.04 | 23.74 | 22.35 | 22.84 | 22.84 | 1.96% | 608,257 |
| Jun 4, 2024 | 22.17 | 22.74 | 21.79 | 22.40 | 22.40 | -0.62% | 587,257 |
| Jun 3, 2024 | 22.86 | 24.31 | 22.00 | 22.54 | 22.54 | -4.09% | 642,674 |
| May 31, 2024 | 22.85 | 23.73 | 22.58 | 23.50 | 23.50 | 3.12% | 948,096 |
| May 30, 2024 | 22.78 | 23.12 | 22.35 | 22.79 | 22.79 | 0.49% | 303,968 |
| May 29, 2024 | 22.32 | 23.14 | 22.31 | 22.68 | 22.68 | -1.52% | 310,707 |
| May 28, 2024 | 24.43 | 24.99 | 22.84 | 23.03 | 23.03 | -4.56% | 698,782 |
| May 24, 2024 | 22.61 | 24.21 | 22.27 | 24.13 | 24.13 | 6.53% | 604,117 |
| May 23, 2024 | 23.15 | 23.83 | 22.52 | 22.65 | 22.65 | -2.12% | 595,535 |
| May 22, 2024 | 23.22 | 23.75 | 22.69 | 23.14 | 23.14 | -0.09% | 591,523 |
| May 21, 2024 | 23.82 | 24.12 | 22.36 | 23.16 | 23.16 | -3.42% | 772,458 |
| May 20, 2024 | 23.17 | 24.44 | 23.17 | 23.98 | 23.98 | 3.50% | 610,633 |
| May 17, 2024 | 23.76 | 24.27 | 22.75 | 23.17 | 23.17 | -2.69% | 827,364 |
| May 16, 2024 | 26.79 | 26.80 | 23.18 | 23.81 | 23.81 | -10.89% | 866,936 |
| May 15, 2024 | 26.69 | 28.11 | 26.63 | 26.72 | 26.72 | 1.29% | 709,936 |
| May 14, 2024 | 26.17 | 27.33 | 26.14 | 26.38 | 26.38 | 0.96% | 641,499 |
| May 13, 2024 | 27.10 | 27.60 | 26.07 | 26.13 | 26.13 | -1.66% | 717,785 |
| May 10, 2024 | 27.30 | 28.19 | 26.25 | 26.57 | 26.57 | -2.21% | 589,063 |
| May 9, 2024 | 27.33 | 29.08 | 26.96 | 27.17 | 27.17 | -1.98% | 1,224,765 |
| May 8, 2024 | 29.00 | 29.29 | 27.61 | 27.72 | 27.72 | -5.55% | 1,031,724 |
| May 7, 2024 | 28.40 | 30.19 | 27.91 | 29.35 | 29.35 | 3.35% | 873,483 |
| May 6, 2024 | 28.40 | 28.85 | 27.34 | 28.40 | 28.40 | 0.18% | 767,160 |