Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
5.93
-0.36 (-5.72%)
At close: Sep 17, 2025, 4:00 PM EDT
6.04
+0.11 (1.85%)
After-hours: Sep 17, 2025, 7:18 PM EDT
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.30 | 6.41 | 5.89 | 5.93 | 5.93 | -5.72% | 474,603 |
| Sep 16, 2025 | 6.33 | 6.47 | 6.24 | 6.29 | 6.29 | -0.94% | 457,759 |
| Sep 15, 2025 | 6.53 | 6.59 | 6.32 | 6.35 | 6.35 | -2.76% | 568,796 |
| Sep 12, 2025 | 6.57 | 6.76 | 6.37 | 6.53 | 6.53 | -1.36% | 753,821 |
| Sep 11, 2025 | 6.47 | 6.64 | 6.45 | 6.62 | 6.62 | 2.32% | 1,040,279 |
| Sep 10, 2025 | 6.77 | 6.83 | 6.44 | 6.47 | 6.47 | -5.27% | 768,538 |
| Sep 9, 2025 | 6.89 | 7.00 | 6.65 | 6.83 | 6.83 | -0.15% | 651,166 |
| Sep 8, 2025 | 7.00 | 7.09 | 6.73 | 6.84 | 6.84 | -2.15% | 557,379 |
| Sep 5, 2025 | 6.88 | 7.15 | 6.85 | 6.99 | 6.99 | 1.16% | 741,205 |
| Sep 4, 2025 | 7.70 | 7.70 | 6.61 | 6.91 | 6.91 | -10.49% | 1,451,405 |
| Sep 3, 2025 | 7.36 | 7.80 | 7.35 | 7.72 | 7.72 | 3.07% | 571,174 |
| Sep 2, 2025 | 7.50 | 7.82 | 7.47 | 7.49 | 7.49 | -0.66% | 336,131 |
| Aug 29, 2025 | 7.65 | 7.76 | 7.31 | 7.54 | 7.54 | -0.92% | 285,362 |
| Aug 28, 2025 | 7.95 | 8.11 | 7.59 | 7.61 | 7.61 | -4.04% | 247,681 |
| Aug 27, 2025 | 7.62 | 8.01 | 7.62 | 7.93 | 7.93 | 3.80% | 414,511 |
| Aug 26, 2025 | 7.65 | 7.70 | 7.50 | 7.64 | 7.64 | - | 590,507 |
| Aug 25, 2025 | 8.15 | 8.15 | 7.54 | 7.64 | 7.64 | -6.72% | 220,874 |
| Aug 22, 2025 | 7.76 | 8.32 | 7.76 | 8.19 | 8.19 | 6.78% | 629,415 |
| Aug 21, 2025 | 7.50 | 7.75 | 7.50 | 7.67 | 7.67 | 2.68% | 296,078 |
| Aug 20, 2025 | 7.58 | 7.63 | 7.44 | 7.47 | 7.47 | -1.45% | 262,738 |
| Aug 19, 2025 | 7.95 | 7.95 | 7.44 | 7.58 | 7.58 | -4.65% | 299,734 |
| Aug 18, 2025 | 7.64 | 8.08 | 7.64 | 7.95 | 7.95 | 3.79% | 432,867 |
| Aug 15, 2025 | 7.58 | 7.81 | 7.58 | 7.66 | 7.66 | 1.06% | 379,441 |
| Aug 14, 2025 | 7.53 | 7.65 | 7.35 | 7.58 | 7.58 | -0.79% | 341,077 |
| Aug 13, 2025 | 7.36 | 7.76 | 7.34 | 7.64 | 7.64 | 5.09% | 365,462 |
| Aug 12, 2025 | 7.14 | 7.40 | 7.09 | 7.27 | 7.27 | 2.54% | 302,567 |
| Aug 11, 2025 | 7.27 | 7.33 | 6.91 | 7.09 | 7.09 | -2.81% | 411,050 |
| Aug 8, 2025 | 7.04 | 7.57 | 6.89 | 7.30 | 7.30 | 3.77% | 544,965 |
| Aug 7, 2025 | 7.61 | 7.80 | 6.95 | 7.03 | 7.03 | -10.79% | 486,564 |
| Aug 6, 2025 | 8.01 | 8.01 | 7.75 | 7.88 | 7.88 | -2.48% | 225,546 |
| Aug 5, 2025 | 7.94 | 8.13 | 7.86 | 8.08 | 8.08 | 1.76% | 229,744 |
| Aug 4, 2025 | 7.67 | 8.00 | 7.52 | 7.94 | 7.94 | 3.52% | 272,441 |
| Aug 1, 2025 | 7.69 | 7.77 | 7.61 | 7.67 | 7.67 | -1.29% | 259,804 |
| Jul 31, 2025 | 8.05 | 8.15 | 7.75 | 7.77 | 7.77 | -4.78% | 241,754 |
| Jul 30, 2025 | 8.38 | 8.59 | 7.91 | 8.16 | 8.16 | -2.16% | 1,165,978 |
| Jul 29, 2025 | 8.28 | 8.41 | 8.19 | 8.34 | 8.34 | 1.34% | 299,134 |
| Jul 28, 2025 | 8.21 | 8.35 | 8.15 | 8.23 | 8.23 | 0.61% | 182,993 |
| Jul 25, 2025 | 8.29 | 8.29 | 8.07 | 8.18 | 8.18 | -1.80% | 184,997 |
| Jul 24, 2025 | 8.28 | 8.39 | 8.09 | 8.33 | 8.33 | - | 306,596 |
| Jul 23, 2025 | 8.25 | 8.70 | 8.16 | 8.33 | 8.33 | 2.71% | 355,643 |
| Jul 22, 2025 | 7.52 | 8.19 | 7.42 | 8.11 | 8.11 | 7.85% | 298,955 |
| Jul 21, 2025 | 7.55 | 7.82 | 7.48 | 7.52 | 7.52 | -0.13% | 167,196 |
| Jul 18, 2025 | 7.86 | 7.93 | 7.52 | 7.53 | 7.53 | -3.09% | 221,414 |
| Jul 17, 2025 | 7.73 | 7.96 | 7.71 | 7.77 | 7.77 | 1.30% | 266,128 |
| Jul 16, 2025 | 7.51 | 7.75 | 7.45 | 7.67 | 7.67 | 2.95% | 240,479 |
| Jul 15, 2025 | 7.91 | 8.17 | 7.45 | 7.45 | 7.45 | -5.34% | 252,825 |
| Jul 14, 2025 | 7.66 | 7.88 | 7.60 | 7.87 | 7.87 | 2.21% | 233,776 |
| Jul 11, 2025 | 7.75 | 7.83 | 7.65 | 7.70 | 7.70 | -1.79% | 235,840 |
| Jul 10, 2025 | 7.78 | 7.94 | 7.63 | 7.84 | 7.84 | 0.51% | 297,306 |
| Jul 9, 2025 | 7.43 | 7.81 | 7.38 | 7.80 | 7.80 | 6.12% | 357,478 |