Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
10.37
+0.11 (1.07%)
Dec 26, 2025, 4:00 PM EST - Market closed
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.24 | 10.42 | 10.02 | 10.37 | 10.37 | 1.07% | 809,361 |
| Dec 24, 2025 | 10.00 | 10.31 | 9.83 | 10.26 | 10.26 | 2.60% | 302,405 |
| Dec 23, 2025 | 10.01 | 10.33 | 9.81 | 10.00 | 10.00 | -3.29% | 1,006,550 |
| Dec 22, 2025 | 9.88 | 10.38 | 9.65 | 10.34 | 10.34 | 6.82% | 1,417,011 |
| 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% | 1,981,187 |
| 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 |
| Nov 24, 2025 | 9.88 | 13.33 | 9.57 | 12.93 | 12.93 | 36.54% | 5,130,425 |
| Nov 21, 2025 | 8.73 | 10.03 | 8.52 | 9.47 | 9.47 | 8.60% | 2,115,286 |
| 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 |