Skip to main content
Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
12.14
-0.44 (-3.51%)
Nov 21, 2024, 11:19 AM EST - Market open

Cullinan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202418.1119.0017.9918.2618.261.28%534,063
Aug 23, 202417.8818.1717.6118.0318.030.95%483,901
Aug 22, 202418.0318.2717.7517.8617.86-0.89%440,493
Aug 21, 202417.7318.3117.5418.0218.022.33%275,475
Aug 20, 202417.7118.0617.1417.6117.61-1.07%604,656
Aug 19, 202416.6618.0516.6617.8017.806.52%423,026
Aug 16, 202416.9217.1016.2216.7116.71-1.18%628,418
Aug 15, 202416.7417.1016.1116.9116.914.13%852,756
Aug 14, 202416.3116.6315.9516.2416.24-0.31%386,408
Aug 13, 202416.3216.7815.9116.2916.29-0.06%516,906
Aug 12, 202416.7716.9016.0416.3016.30-2.80%603,451
Aug 9, 202416.9017.1915.9516.7716.772.38%1,217,000
Aug 8, 202417.0017.2015.7016.3816.38-0.97%706,242
Aug 7, 202417.5017.6216.5316.5416.54-3.95%862,460
Aug 6, 202417.5318.5017.1017.2217.22-1.88%953,118
Aug 5, 202416.4517.7116.4517.5517.55-1.18%691,961
Aug 2, 202417.4418.2916.9717.7617.76-5.33%644,432
Aug 1, 202419.3319.5018.4418.7618.76-3.05%701,119
Jul 31, 202419.4019.8318.8619.3519.351.57%783,312
Jul 30, 202419.5319.7918.5919.0519.05-1.55%518,661
Jul 29, 202420.1820.3718.8419.3519.35-4.02%515,822
Jul 26, 202420.3720.7419.7020.1620.161.26%594,028
Jul 25, 202420.3420.9619.5919.9119.91-1.97%721,775
Jul 24, 202420.5721.0120.2720.3120.31-2.64%844,404
Jul 23, 202418.9420.9518.7520.8620.869.21%1,093,301
Jul 22, 202418.3819.8118.3819.1019.104.43%889,348
Jul 19, 202418.3518.5218.0418.2918.29-0.54%482,052
Jul 18, 202418.5319.3818.1718.3918.39-0.65%726,916
Jul 17, 202418.5718.8417.3018.5118.51-2.99%965,094
Jul 16, 202416.7419.1416.6819.0819.0815.01%1,921,391
Jul 15, 202416.7317.5916.5816.5916.590.85%493,207
Jul 12, 202416.3817.0415.9716.4516.451.67%470,973
Jul 11, 202416.4016.9915.9016.1816.180.94%1,101,426
Jul 10, 202416.1916.7015.8016.0316.03-0.68%604,254
Jul 9, 202416.3316.4515.9316.1416.14-1.65%466,807
Jul 8, 202416.3717.3516.3616.4116.411.42%460,683
Jul 5, 202416.7716.9715.9416.1816.18-3.58%467,430
Jul 3, 202416.4617.1216.2116.7816.782.88%303,694
Jul 2, 202416.7416.8815.8516.3116.31-2.51%482,077