Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
7.45
-0.57 (-7.11%)
Mar 31, 2025, 1:17 PM EDT - Market open
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.73 | 7.90 | 7.30 | 7.32 | - | -8.79% | 150,214 |
| Mar 28, 2025 | 8.28 | 8.32 | 7.97 | 8.02 | 8.02 | -3.26% | 259,450 |
| Mar 27, 2025 | 8.12 | 8.34 | 8.04 | 8.29 | 8.29 | 2.47% | 269,473 |
| Mar 26, 2025 | 8.25 | 8.50 | 8.01 | 8.09 | 8.09 | -2.53% | 443,616 |
| Mar 25, 2025 | 8.51 | 8.54 | 8.23 | 8.30 | 8.30 | -2.81% | 365,956 |
| Mar 24, 2025 | 8.50 | 8.61 | 8.08 | 8.54 | 8.54 | 0.23% | 240,504 |
| Mar 21, 2025 | 8.64 | 8.76 | 8.44 | 8.52 | 8.52 | -2.29% | 794,957 |
| Mar 20, 2025 | 8.55 | 8.76 | 8.49 | 8.72 | 8.72 | 0.81% | 319,453 |
| Mar 19, 2025 | 8.92 | 8.92 | 8.41 | 8.65 | 8.65 | -3.14% | 328,460 |
| Mar 18, 2025 | 8.86 | 9.07 | 8.37 | 8.93 | 8.93 | -1.11% | 384,747 |
| Mar 17, 2025 | 8.77 | 9.16 | 8.75 | 9.03 | 9.03 | 2.73% | 400,157 |
| Mar 14, 2025 | 9.00 | 9.01 | 8.57 | 8.79 | 8.79 | -1.46% | 342,173 |
| Mar 13, 2025 | 9.01 | 9.38 | 8.66 | 8.92 | 8.92 | -1.76% | 392,534 |
| Mar 12, 2025 | 8.73 | 9.19 | 8.63 | 9.08 | 9.08 | 4.73% | 404,382 |
| Mar 11, 2025 | 8.10 | 8.72 | 7.95 | 8.67 | 8.67 | 6.38% | 717,162 |
| Mar 10, 2025 | 8.55 | 8.65 | 8.09 | 8.15 | 8.15 | -6.43% | 606,346 |
| Mar 7, 2025 | 8.70 | 9.09 | 8.48 | 8.71 | 8.71 | 2.35% | 437,813 |
| Mar 6, 2025 | 8.39 | 8.62 | 8.24 | 8.51 | 8.51 | 0.95% | 256,827 |
| Mar 5, 2025 | 8.26 | 8.53 | 8.06 | 8.43 | 8.43 | 3.69% | 330,249 |
| Mar 4, 2025 | 7.90 | 8.32 | 7.90 | 8.13 | 8.13 | 1.63% | 564,429 |
| Mar 3, 2025 | 8.60 | 8.64 | 7.95 | 8.00 | 8.00 | -5.77% | 476,667 |
| Feb 28, 2025 | 8.65 | 8.68 | 8.29 | 8.49 | 8.49 | -1.39% | 725,809 |
| Feb 27, 2025 | 8.64 | 8.87 | 8.43 | 8.61 | 8.61 | 1.89% | 385,149 |
| Feb 26, 2025 | 8.55 | 8.71 | 8.39 | 8.45 | 8.45 | -1.29% | 309,545 |
| Feb 25, 2025 | 8.53 | 8.83 | 8.35 | 8.56 | 8.56 | -1.83% | 606,824 |
| Feb 24, 2025 | 9.04 | 9.07 | 8.61 | 8.72 | 8.72 | -3.43% | 342,580 |
| Feb 21, 2025 | 9.19 | 9.28 | 8.92 | 9.03 | 9.03 | -1.31% | 323,688 |
| Feb 20, 2025 | 9.35 | 9.51 | 9.00 | 9.15 | 9.15 | -2.97% | 370,903 |
| Feb 19, 2025 | 9.23 | 9.47 | 9.09 | 9.43 | 9.43 | 1.84% | 524,923 |
| Feb 18, 2025 | 9.53 | 9.83 | 9.06 | 9.26 | 9.26 | -2.83% | 340,459 |
| Feb 14, 2025 | 9.58 | 9.93 | 9.47 | 9.53 | 9.53 | -0.63% | 280,816 |
| Feb 13, 2025 | 9.96 | 9.96 | 9.48 | 9.59 | 9.59 | -3.03% | 284,611 |
| Feb 12, 2025 | 9.60 | 9.95 | 9.50 | 9.89 | 9.89 | 0.82% | 248,725 |
| Feb 11, 2025 | 10.00 | 10.27 | 9.77 | 9.81 | 9.81 | -2.87% | 366,381 |
| Feb 10, 2025 | 10.26 | 10.32 | 10.00 | 10.10 | 10.10 | -1.08% | 310,950 |
| Feb 7, 2025 | 10.40 | 10.58 | 10.05 | 10.21 | 10.21 | -1.35% | 374,588 |
| Feb 6, 2025 | 10.31 | 10.70 | 10.05 | 10.35 | 10.35 | 0.49% | 1,376,507 |
| Feb 5, 2025 | 10.20 | 10.62 | 10.08 | 10.30 | 10.30 | 0.98% | 338,556 |
| Feb 4, 2025 | 10.01 | 10.51 | 9.99 | 10.20 | 10.20 | 1.39% | 345,253 |
| Feb 3, 2025 | 10.25 | 10.54 | 10.00 | 10.06 | 10.06 | -4.73% | 307,947 |
| Jan 31, 2025 | 11.04 | 11.28 | 10.37 | 10.56 | 10.56 | -3.83% | 412,394 |
| Jan 30, 2025 | 11.51 | 11.92 | 10.73 | 10.98 | 10.98 | -2.40% | 593,179 |
| Jan 29, 2025 | 10.82 | 11.89 | 10.50 | 11.25 | 11.25 | 7.66% | 665,179 |
| Jan 28, 2025 | 10.36 | 10.57 | 10.11 | 10.45 | 10.45 | 1.46% | 234,664 |
| Jan 27, 2025 | 10.48 | 10.88 | 10.18 | 10.30 | 10.30 | -2.37% | 335,174 |
| Jan 24, 2025 | 10.53 | 10.75 | 10.35 | 10.55 | 10.55 | -0.09% | 617,772 |
| Jan 23, 2025 | 10.43 | 10.60 | 10.24 | 10.56 | 10.56 | 0.48% | 318,085 |
| Jan 22, 2025 | 10.40 | 10.59 | 10.14 | 10.51 | 10.51 | 0.86% | 423,383 |
| Jan 21, 2025 | 10.39 | 10.52 | 10.26 | 10.42 | 10.42 | 1.56% | 345,843 |
| Jan 17, 2025 | 10.28 | 10.52 | 10.17 | 10.26 | 10.26 | 1.18% | 273,964 |