Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
10.72
+0.06 (0.56%)
At close: Jan 16, 2026, 4:00 PM EST
10.93
+0.21 (1.96%)
After-hours: Jan 16, 2026, 7:24 PM EST
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.71 | 11.04 | 10.70 | 10.72 | 10.72 | 0.56% | 592,884 |
| Jan 15, 2026 | 10.84 | 11.06 | 10.49 | 10.66 | 10.66 | -1.93% | 535,943 |
| Jan 14, 2026 | 10.66 | 11.24 | 10.51 | 10.87 | 10.87 | 1.30% | 585,485 |
| Jan 13, 2026 | 10.49 | 10.82 | 10.27 | 10.73 | 10.73 | 1.13% | 326,906 |
| Jan 12, 2026 | 10.90 | 10.90 | 10.04 | 10.61 | 10.61 | -2.66% | 545,765 |
| Jan 9, 2026 | 11.17 | 11.60 | 10.74 | 10.90 | 10.90 | -2.15% | 745,794 |
| Jan 8, 2026 | 10.71 | 11.44 | 10.60 | 11.14 | 11.14 | 1.83% | 876,414 |
| Jan 7, 2026 | 10.30 | 11.35 | 10.24 | 10.94 | 10.94 | 7.68% | 722,695 |
| Jan 6, 2026 | 9.87 | 10.25 | 9.78 | 10.16 | 10.16 | 1.70% | 621,853 |
| Jan 5, 2026 | 10.13 | 10.17 | 9.41 | 9.99 | 9.99 | -1.28% | 1,214,865 |
| Jan 2, 2026 | 10.53 | 10.70 | 9.95 | 10.12 | 10.12 | -2.22% | 800,418 |
| Dec 31, 2025 | 9.87 | 10.36 | 9.78 | 10.35 | 10.35 | 4.33% | 664,924 |
| Dec 30, 2025 | 10.04 | 10.32 | 9.90 | 9.92 | 9.92 | -2.17% | 613,543 |
| Dec 29, 2025 | 10.21 | 10.31 | 9.99 | 10.14 | 10.14 | -2.22% | 801,715 |
| 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 |