Cullinan Therapeutics, Inc. (CGEM)

Cullinan Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.09	12.53	11.86	12.23	12.23	3.21%	420,129
Feb 5, 2026	12.10	12.88	11.70	11.85	11.85	-3.89%	770,410
Feb 4, 2026	13.32	13.39	12.06	12.33	12.33	-6.66%	721,738
Feb 3, 2026	12.71	13.43	12.55	13.21	13.21	3.93%	986,692
Feb 2, 2026	12.20	12.85	12.08	12.71	12.71	6.27%	941,897
Jan 30, 2026	11.78	12.26	11.50	11.96	11.96	0.34%	730,357
Jan 29, 2026	11.78	12.17	11.70	11.92	11.92	0.59%	367,430
Jan 28, 2026	12.51	12.74	11.75	11.85	11.85	-3.97%	513,899
Jan 27, 2026	11.97	12.65	11.53	12.34	12.34	3.09%	777,652
Jan 26, 2026	12.29	12.29	11.90	11.97	11.97	-4.24%	444,940
Jan 23, 2026	12.59	12.88	12.36	12.50	12.50	-0.56%	729,265
Jan 22, 2026	11.76	12.99	11.75	12.57	12.57	8.36%	1,384,134
Jan 21, 2026	10.88	11.65	10.78	11.60	11.60	6.72%	613,962
Jan 20, 2026	10.70	11.23	10.45	10.87	10.87	1.40%	552,823
Jan 16, 2026	10.71	11.04	10.70	10.72	10.72	0.56%	600,713
Jan 15, 2026	10.84	11.06	10.49	10.66	10.66	-1.93%	554,170
Jan 14, 2026	10.66	11.24	10.51	10.87	10.87	1.30%	585,596
Jan 13, 2026	10.49	10.82	10.27	10.73	10.73	1.13%	327,626
Jan 12, 2026	10.90	10.90	10.04	10.61	10.61	-2.66%	545,765
Jan 9, 2026	11.17	11.60	10.74	10.90	10.90	-2.15%	746,080
Jan 8, 2026	10.71	11.44	10.60	11.14	11.14	1.83%	876,676
Jan 7, 2026	10.30	11.35	10.24	10.94	10.94	7.68%	722,695
Jan 6, 2026	9.87	10.25	9.78	10.16	10.16	1.70%	621,966
Jan 5, 2026	10.13	10.17	9.41	9.99	9.99	-1.28%	1,215,842
Jan 2, 2026	10.53	10.70	9.95	10.12	10.12	-2.22%	800,418
Dec 31, 2025	9.87	10.36	9.78	10.35	10.35	4.33%	664,924
Dec 30, 2025	10.04	10.32	9.90	9.92	9.92	-2.17%	615,523
Dec 29, 2025	10.21	10.31	9.99	10.14	10.14	-2.22%	801,991
Dec 26, 2025	10.24	10.42	10.02	10.37	10.37	1.07%	824,629
Dec 24, 2025	10.00	10.31	9.83	10.26	10.26	2.60%	302,409
Dec 23, 2025	10.01	10.33	9.81	10.00	10.00	-3.29%	1,006,651
Dec 22, 2025	9.88	10.38	9.65	10.34	10.34	6.82%	1,417,243
Dec 19, 2025	10.13	10.14	9.61	9.68	9.68	-3.01%	1,870,268
Dec 18, 2025	9.67	10.09	9.60	9.98	9.98	4.07%	1,981,192
Dec 17, 2025	10.20	10.37	9.48	9.59	9.59	-6.16%	1,060,775
Dec 16, 2025	10.96	11.23	10.08	10.22	10.22	-5.55%	1,140,336
Dec 15, 2025	11.90	12.09	10.76	10.82	10.82	-9.23%	1,168,266
Dec 12, 2025	12.38	12.94	11.90	11.92	11.92	-3.72%	955,513
Dec 11, 2025	12.45	13.10	12.04	12.38	12.38	-0.64%	891,200
Dec 10, 2025	12.77	12.85	12.11	12.46	12.46	0.81%	1,383,046
Dec 9, 2025	12.44	12.88	11.90	12.36	12.36	-0.64%	1,288,096
Dec 8, 2025	10.89	12.71	10.56	12.44	12.44	17.47%	2,930,836
Dec 5, 2025	10.69	10.80	10.28	10.59	10.59	0.09%	779,637
Dec 4, 2025	10.43	10.79	10.08	10.58	10.58	0.76%	878,985
Dec 3, 2025	10.18	10.68	10.01	10.50	10.50	2.94%	958,694
Dec 2, 2025	10.73	11.15	10.13	10.20	10.20	-5.12%	1,308,059
Dec 1, 2025	11.36	11.39	10.40	10.75	10.75	-5.45%	1,674,779
Nov 28, 2025	11.94	12.01	11.25	11.37	11.37	-3.15%	612,185
Nov 26, 2025	12.01	12.20	11.44	11.74	11.74	-0.42%	1,317,081
Nov 25, 2025	12.98	12.98	11.22	11.79	11.79	-8.82%	2,696,732

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.