Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
8.18
-0.15 (-1.80%)
At close: Jul 25, 2025, 4:00 PM
8.15
-0.03 (-0.37%)
After-hours: Jul 25, 2025, 6:01 PM EDT
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.29 | 8.29 | 8.07 | 8.18 | 8.18 | -1.80% | 184,993 |
| 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 |
| Jul 8, 2025 | 7.47 | 7.60 | 7.29 | 7.35 | 7.35 | -0.94% | 345,315 |
| Jul 7, 2025 | 7.68 | 7.77 | 7.41 | 7.42 | 7.42 | -4.99% | 260,583 |
| Jul 3, 2025 | 7.63 | 7.88 | 7.63 | 7.81 | 7.81 | 0.64% | 146,725 |
| Jul 2, 2025 | 7.60 | 8.05 | 7.53 | 7.76 | 7.76 | 1.57% | 319,885 |
| Jul 1, 2025 | 7.50 | 7.98 | 7.26 | 7.64 | 7.64 | 1.46% | 385,930 |
| Jun 30, 2025 | 7.93 | 8.00 | 7.51 | 7.53 | 7.53 | -2.96% | 304,274 |
| Jun 27, 2025 | 7.75 | 7.98 | 7.63 | 7.76 | 7.76 | 0.13% | 1,444,870 |
| Jun 26, 2025 | 7.87 | 7.93 | 7.60 | 7.75 | 7.75 | -2.15% | 259,244 |
| Jun 25, 2025 | 7.88 | 8.00 | 7.53 | 7.92 | 7.92 | 1.02% | 264,710 |
| Jun 24, 2025 | 7.69 | 8.00 | 7.55 | 7.84 | 7.84 | 3.43% | 333,400 |
| Jun 23, 2025 | 7.65 | 7.78 | 7.52 | 7.58 | 7.58 | -1.17% | 275,883 |
| Jun 20, 2025 | 8.18 | 8.18 | 7.58 | 7.67 | 7.67 | -6.00% | 663,002 |
| Jun 18, 2025 | 8.25 | 8.49 | 8.07 | 8.16 | 8.16 | -1.92% | 339,825 |
| Jun 17, 2025 | 8.62 | 8.77 | 8.29 | 8.32 | 8.32 | -4.81% | 227,089 |
| Jun 16, 2025 | 8.68 | 8.78 | 8.49 | 8.74 | 8.74 | 1.51% | 296,036 |
| Jun 13, 2025 | 8.80 | 8.96 | 8.47 | 8.61 | 8.61 | -3.80% | 264,276 |
| Jun 12, 2025 | 8.92 | 9.06 | 8.76 | 8.95 | 8.95 | -0.33% | 183,913 |
| Jun 11, 2025 | 9.15 | 9.25 | 8.94 | 8.98 | 8.98 | -0.55% | 346,983 |
| Jun 10, 2025 | 8.82 | 9.16 | 8.82 | 9.03 | 9.03 | 3.08% | 232,701 |
| Jun 9, 2025 | 9.25 | 9.28 | 8.64 | 8.76 | 8.76 | -3.52% | 355,917 |
| Jun 6, 2025 | 8.86 | 9.10 | 8.57 | 9.08 | 9.08 | 3.89% | 370,550 |
| Jun 5, 2025 | 8.97 | 9.00 | 8.48 | 8.74 | 8.74 | -3.64% | 327,829 |
| Jun 4, 2025 | 8.96 | 9.36 | 8.95 | 9.07 | 9.07 | 1.23% | 307,735 |
| Jun 3, 2025 | 8.81 | 9.13 | 8.76 | 8.96 | 8.96 | 2.40% | 338,659 |
| Jun 2, 2025 | 8.76 | 9.12 | 8.46 | 8.75 | 8.75 | 1.21% | 436,478 |
| May 30, 2025 | 8.57 | 8.85 | 8.27 | 8.65 | 8.65 | -0.40% | 594,563 |
| May 29, 2025 | 7.88 | 8.74 | 7.73 | 8.68 | 8.68 | 10.71% | 609,689 |
| May 28, 2025 | 7.87 | 7.94 | 7.76 | 7.84 | 7.84 | 0.26% | 235,316 |
| May 27, 2025 | 7.88 | 8.00 | 7.78 | 7.82 | 7.82 | 0.13% | 277,015 |
| May 23, 2025 | 7.84 | 7.86 | 7.57 | 7.81 | 7.81 | -1.01% | 287,132 |
| May 22, 2025 | 7.83 | 7.94 | 7.58 | 7.89 | 7.89 | 0.25% | 267,499 |
| May 21, 2025 | 7.75 | 7.91 | 7.52 | 7.87 | 7.87 | -0.38% | 292,086 |
| May 20, 2025 | 7.67 | 7.98 | 7.61 | 7.90 | 7.90 | 2.46% | 246,876 |
| May 19, 2025 | 7.40 | 7.77 | 7.40 | 7.71 | 7.71 | 2.80% | 295,580 |
| May 16, 2025 | 7.20 | 7.63 | 7.02 | 7.50 | 7.50 | 3.59% | 440,235 |
| May 15, 2025 | 7.11 | 7.75 | 6.86 | 7.24 | 7.24 | 1.54% | 295,325 |
| May 14, 2025 | 7.62 | 7.78 | 6.99 | 7.13 | 7.13 | -6.43% | 427,179 |