Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
15.50
+0.29 (1.91%)
At close: Feb 27, 2026, 4:00 PM EST
15.77
+0.27 (1.74%)
After-hours: Feb 27, 2026, 7:47 PM EST
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.17 | 16.74 | 15.16 | 15.50 | 15.50 | 1.91% | 1,655,194 |
| Feb 26, 2026 | 14.33 | 15.23 | 13.67 | 15.21 | 15.21 | 5.92% | 820,088 |
| Feb 25, 2026 | 14.27 | 14.38 | 13.82 | 14.36 | 14.36 | 0.63% | 858,347 |
| Feb 24, 2026 | 14.05 | 14.56 | 13.88 | 14.27 | 14.27 | 2.00% | 969,679 |
| Feb 23, 2026 | 13.58 | 14.51 | 13.55 | 13.99 | 13.99 | 2.49% | 624,710 |
| Feb 20, 2026 | 13.78 | 14.32 | 13.41 | 13.65 | 13.65 | -1.66% | 925,322 |
| Feb 19, 2026 | 12.42 | 14.02 | 12.27 | 13.88 | 13.88 | 11.58% | 1,642,977 |
| Feb 18, 2026 | 12.20 | 12.95 | 12.07 | 12.44 | 12.44 | 2.05% | 798,084 |
| Feb 17, 2026 | 11.84 | 12.46 | 11.62 | 12.19 | 12.19 | 5.18% | 497,268 |
| Feb 13, 2026 | 11.69 | 12.18 | 11.40 | 11.59 | 11.59 | -0.86% | 840,566 |
| Feb 12, 2026 | 12.03 | 12.34 | 11.53 | 11.69 | 11.69 | -2.26% | 337,384 |
| Feb 11, 2026 | 12.27 | 12.49 | 11.36 | 11.96 | 11.96 | -1.89% | 728,115 |
| Feb 10, 2026 | 12.08 | 12.55 | 11.83 | 12.19 | 12.19 | 3.04% | 513,732 |
| Feb 9, 2026 | 12.16 | 12.29 | 11.50 | 11.83 | 11.83 | -3.27% | 650,312 |
| Feb 6, 2026 | 12.09 | 12.53 | 11.86 | 12.23 | 12.23 | 3.21% | 420,129 |
| Feb 5, 2026 | 12.10 | 12.88 | 11.70 | 11.85 | 11.85 | -3.89% | 770,410 |
| Feb 4, 2026 | 13.32 | 13.39 | 12.06 | 12.33 | 12.33 | -6.66% | 721,738 |
| Feb 3, 2026 | 12.71 | 13.43 | 12.55 | 13.21 | 13.21 | 3.93% | 986,692 |
| Feb 2, 2026 | 12.20 | 12.85 | 12.08 | 12.71 | 12.71 | 6.27% | 941,897 |
| Jan 30, 2026 | 11.78 | 12.26 | 11.50 | 11.96 | 11.96 | 0.34% | 730,357 |
| Jan 29, 2026 | 11.78 | 12.17 | 11.70 | 11.92 | 11.92 | 0.59% | 367,430 |
| Jan 28, 2026 | 12.51 | 12.74 | 11.75 | 11.85 | 11.85 | -3.97% | 513,899 |
| Jan 27, 2026 | 11.97 | 12.65 | 11.53 | 12.34 | 12.34 | 3.09% | 777,652 |
| Jan 26, 2026 | 12.29 | 12.29 | 11.90 | 11.97 | 11.97 | -4.24% | 444,940 |
| Jan 23, 2026 | 12.59 | 12.88 | 12.36 | 12.50 | 12.50 | -0.56% | 729,265 |
| Jan 22, 2026 | 11.76 | 12.99 | 11.75 | 12.57 | 12.57 | 8.36% | 1,384,134 |
| Jan 21, 2026 | 10.88 | 11.65 | 10.78 | 11.60 | 11.60 | 6.72% | 613,962 |
| Jan 20, 2026 | 10.70 | 11.23 | 10.45 | 10.87 | 10.87 | 1.40% | 552,823 |
| Jan 16, 2026 | 10.71 | 11.04 | 10.70 | 10.72 | 10.72 | 0.56% | 600,713 |
| Jan 15, 2026 | 10.84 | 11.06 | 10.49 | 10.66 | 10.66 | -1.93% | 554,170 |
| Jan 14, 2026 | 10.66 | 11.24 | 10.51 | 10.87 | 10.87 | 1.30% | 585,596 |
| Jan 13, 2026 | 10.49 | 10.82 | 10.27 | 10.73 | 10.73 | 1.13% | 327,626 |
| 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% | 746,080 |
| Jan 8, 2026 | 10.71 | 11.44 | 10.60 | 11.14 | 11.14 | 1.83% | 876,676 |
| 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% | 621,966 |
| Jan 5, 2026 | 10.13 | 10.17 | 9.41 | 9.99 | 9.99 | -1.28% | 1,215,842 |
| 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% | 615,523 |
| Dec 29, 2025 | 10.21 | 10.31 | 9.99 | 10.14 | 10.14 | -2.22% | 801,991 |
| Dec 26, 2025 | 10.24 | 10.42 | 10.02 | 10.37 | 10.37 | 1.07% | 824,629 |
| Dec 24, 2025 | 10.00 | 10.31 | 9.83 | 10.26 | 10.26 | 2.60% | 302,409 |
| Dec 23, 2025 | 10.01 | 10.33 | 9.81 | 10.00 | 10.00 | -3.29% | 1,006,651 |
| Dec 22, 2025 | 9.88 | 10.38 | 9.65 | 10.34 | 10.34 | 6.82% | 1,417,243 |
| 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% | 1,981,192 |
| 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 |