Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
7.01
-0.04 (-0.57%)
Oct 10, 2025, 12:52 PM EDT - Market open
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.10 | 7.10 | 6.96 | 7.07 | - | 0.28% | 127,376 |
| 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 |
| Sep 25, 2025 | 5.99 | 6.10 | 5.92 | 5.99 | 5.99 | -0.66% | 507,353 |
| Sep 24, 2025 | 6.08 | 6.26 | 6.02 | 6.03 | 6.03 | -0.99% | 453,642 |
| Sep 23, 2025 | 6.30 | 6.40 | 6.05 | 6.09 | 6.09 | -3.03% | 427,404 |
| Sep 22, 2025 | 6.27 | 6.57 | 6.04 | 6.28 | 6.28 | 1.29% | 594,776 |
| Sep 19, 2025 | 6.38 | 6.63 | 6.14 | 6.20 | 6.20 | -2.21% | 1,197,054 |
| Sep 18, 2025 | 6.01 | 6.40 | 6.01 | 6.34 | 6.34 | 6.91% | 837,847 |
| Sep 17, 2025 | 6.30 | 6.41 | 5.89 | 5.93 | 5.93 | -5.72% | 474,919 |
| 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 |