Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
10.59
+0.01 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
10.75
+0.16 (1.51%)
After-hours: Dec 5, 2025, 6:49 PM EST
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.69 | 10.80 | 10.28 | 10.59 | 10.59 | 0.09% | 778,338 |
| Dec 4, 2025 | 10.43 | 10.79 | 10.08 | 10.58 | 10.58 | 0.76% | 877,934 |
| Dec 3, 2025 | 10.18 | 10.68 | 10.01 | 10.50 | 10.50 | 2.94% | 958,690 |
| Dec 2, 2025 | 10.73 | 11.15 | 10.13 | 10.20 | 10.20 | -5.12% | 1,308,053 |
| Dec 1, 2025 | 11.36 | 11.39 | 10.40 | 10.75 | 10.75 | -5.45% | 1,674,432 |
| Nov 28, 2025 | 11.94 | 12.01 | 11.25 | 11.37 | 11.37 | -3.15% | 611,118 |
| Nov 26, 2025 | 12.01 | 12.20 | 11.44 | 11.74 | 11.74 | -0.42% | 1,285,111 |
| Nov 25, 2025 | 12.98 | 12.98 | 11.22 | 11.79 | 11.79 | -8.82% | 2,695,845 |
| Nov 24, 2025 | 9.88 | 13.33 | 9.57 | 12.93 | 12.93 | 36.54% | 5,118,088 |
| Nov 21, 2025 | 8.73 | 10.03 | 8.52 | 9.47 | 9.47 | 8.60% | 2,113,005 |
| Nov 20, 2025 | 8.63 | 9.31 | 8.53 | 8.72 | 8.72 | 3.20% | 1,080,404 |
| Nov 19, 2025 | 8.51 | 8.73 | 8.23 | 8.45 | 8.45 | -1.05% | 836,120 |
| Nov 18, 2025 | 8.69 | 8.95 | 8.42 | 8.54 | 8.54 | -2.62% | 534,985 |
| Nov 17, 2025 | 8.46 | 9.10 | 8.36 | 8.77 | 8.77 | 2.57% | 1,015,287 |
| Nov 14, 2025 | 8.13 | 8.84 | 7.93 | 8.55 | 8.55 | 3.39% | 1,002,179 |
| Nov 13, 2025 | 8.26 | 8.44 | 8.09 | 8.27 | 8.27 | -0.96% | 648,997 |
| Nov 12, 2025 | 7.80 | 8.49 | 7.72 | 8.35 | 8.35 | 7.05% | 696,668 |
| Nov 11, 2025 | 7.39 | 7.89 | 7.25 | 7.80 | 7.80 | 4.84% | 643,907 |
| Nov 10, 2025 | 7.47 | 8.00 | 7.38 | 7.44 | 7.44 | 3.48% | 631,847 |
| Nov 7, 2025 | 7.24 | 7.25 | 6.73 | 7.19 | 7.19 | -2.18% | 712,027 |
| Nov 6, 2025 | 7.38 | 7.82 | 7.06 | 7.35 | 7.35 | 0.55% | 617,808 |
| Nov 5, 2025 | 7.39 | 7.52 | 7.17 | 7.31 | 7.31 | -1.22% | 633,275 |
| Nov 4, 2025 | 7.80 | 7.80 | 7.36 | 7.40 | 7.40 | -5.25% | 702,228 |
| Nov 3, 2025 | 8.57 | 8.77 | 7.76 | 7.81 | 7.81 | -9.82% | 755,439 |
| Oct 31, 2025 | 7.82 | 8.78 | 7.64 | 8.66 | 8.66 | 14.55% | 1,844,908 |
| Oct 30, 2025 | 7.62 | 8.10 | 7.55 | 7.56 | 7.56 | -1.69% | 667,867 |
| Oct 29, 2025 | 8.49 | 8.58 | 7.65 | 7.69 | 7.69 | -9.42% | 824,313 |
| Oct 28, 2025 | 8.01 | 8.55 | 7.85 | 8.49 | 8.49 | 5.33% | 1,149,968 |
| Oct 27, 2025 | 7.99 | 8.40 | 7.84 | 8.06 | 8.06 | 3.87% | 527,151 |
| Oct 24, 2025 | 7.80 | 8.16 | 7.74 | 7.76 | 7.76 | 0.39% | 979,800 |
| Oct 23, 2025 | 8.12 | 8.18 | 7.69 | 7.73 | 7.73 | -4.80% | 784,142 |
| Oct 22, 2025 | 8.52 | 8.65 | 8.05 | 8.12 | 8.12 | -4.25% | 732,294 |
| Oct 21, 2025 | 8.54 | 8.69 | 8.02 | 8.48 | 8.48 | -0.93% | 971,281 |
| Oct 20, 2025 | 7.91 | 8.58 | 7.88 | 8.56 | 8.56 | 8.98% | 1,449,641 |
| Oct 17, 2025 | 8.60 | 8.66 | 7.59 | 7.86 | 7.86 | -10.13% | 1,533,777 |
| Oct 16, 2025 | 8.82 | 9.24 | 8.53 | 8.74 | 8.74 | 1.27% | 1,643,234 |
| Oct 15, 2025 | 7.80 | 8.65 | 7.74 | 8.63 | 8.63 | 11.50% | 1,342,584 |
| Oct 14, 2025 | 7.75 | 7.76 | 7.22 | 7.74 | 7.74 | -1.15% | 1,548,499 |
| Oct 13, 2025 | 7.67 | 8.02 | 7.37 | 7.83 | 7.83 | 5.81% | 1,873,701 |
| Oct 10, 2025 | 7.10 | 7.46 | 6.85 | 7.40 | 7.40 | 4.96% | 1,670,778 |
| Oct 9, 2025 | 6.50 | 7.09 | 6.50 | 7.05 | 7.05 | 9.30% | 3,474,546 |
| Oct 8, 2025 | 5.89 | 6.64 | 5.85 | 6.45 | 6.45 | 9.51% | 4,922,517 |
| Oct 7, 2025 | 5.82 | 5.98 | 5.71 | 5.89 | 5.89 | 0.86% | 874,436 |
| Oct 6, 2025 | 5.95 | 5.95 | 5.77 | 5.84 | 5.84 | -1.02% | 701,320 |
| Oct 3, 2025 | 5.75 | 6.02 | 5.68 | 5.90 | 5.90 | 2.61% | 1,117,590 |
| Oct 2, 2025 | 6.00 | 6.05 | 5.70 | 5.75 | 5.75 | -4.17% | 1,624,483 |
| Oct 1, 2025 | 5.94 | 6.14 | 5.90 | 6.00 | 6.00 | 1.18% | 1,203,109 |
| Sep 30, 2025 | 5.95 | 6.06 | 5.89 | 5.93 | 5.93 | -0.67% | 1,070,749 |
| Sep 29, 2025 | 6.08 | 6.17 | 5.86 | 5.97 | 5.97 | 0.17% | 904,647 |
| Sep 26, 2025 | 5.99 | 6.10 | 5.92 | 5.96 | 5.96 | -0.50% | 500,121 |