Cullinan Therapeutics, Inc. (CGEM)

NASDAQ: CGEM · Real-Time Price · USD

14.89

+0.06 (0.40%)

At close: Oct 21, 2026, 4:00 PM EDT

15.09

+0.20 (1.34%)

Pre-market: Oct 22, 2026, 7:35 AM EDT

Cullinan Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	14.92	15.26	14.64	14.89	14.89	0.40%	690,977
Oct 20, 2026	13.92	14.92	13.85	14.83	14.83	6.08%	694,005
Oct 19, 2026	13.02	14.00	12.77	13.98	13.98	8.12%	862,461
Oct 16, 2026	13.91	13.91	12.81	12.93	12.93	-7.64%	1,123,301
Oct 15, 2026	13.62	14.18	13.46	14.00	14.00	2.64%	972,108
Oct 14, 2026	13.81	14.18	13.44	13.64	13.64	-3.26%	903,554
Oct 13, 2026	14.86	14.93	14.08	14.10	14.10	-5.69%	590,350
Oct 12, 2026	15.45	15.64	14.88	14.95	14.95	-3.73%	372,441
Oct 9, 2026	15.41	15.95	15.24	15.53	15.53	0.45%	567,527
Oct 8, 2026	15.60	15.71	14.81	15.46	15.46	-1.09%	1,137,458
Oct 7, 2026	15.95	16.46	15.47	15.63	15.63	-3.82%	808,185
Oct 6, 2026	17.24	17.70	16.06	16.25	16.25	1.31%	2,017,233
Oct 5, 2026	15.59	16.55	15.13	16.04	16.04	3.42%	1,082,965
Oct 2, 2026	14.76	15.56	14.59	15.51	15.51	6.74%	1,162,135
Oct 1, 2026	15.22	15.39	14.49	14.53	14.53	-5.34%	911,808
Sep 30, 2026	15.39	15.78	14.96	15.35	15.35	0.79%	1,067,167
Sep 29, 2026	15.00	15.44	14.68	15.23	15.23	1.87%	1,244,423
Sep 28, 2026	14.71	15.19	14.20	14.95	14.95	0.95%	1,109,220
Sep 25, 2026	15.62	15.62	14.67	14.81	14.81	-4.08%	1,715,524
Sep 24, 2026	16.60	16.88	14.80	15.44	15.44	-8.48%	2,728,966
Sep 23, 2026	21.67	21.67	16.78	16.87	16.87	-22.15%	2,595,561
Sep 22, 2026	21.44	21.88	21.27	21.67	21.67	1.50%	831,811
Sep 21, 2026	21.45	21.79	20.98	21.35	21.35	1.28%	763,871
Sep 18, 2026	21.38	21.45	20.63	21.08	21.08	-1.31%	3,251,021
Sep 17, 2026	21.06	21.58	20.81	21.36	21.36	3.54%	756,836
Sep 16, 2026	20.50	20.84	20.20	20.63	20.63	0.44%	825,812
Sep 15, 2026	20.38	20.71	19.64	20.54	20.54	0.69%	1,060,746
Sep 14, 2026	18.55	20.93	18.51	20.40	20.40	-0.92%	1,418,334
Sep 11, 2026	21.16	21.34	20.10	20.59	20.59	-1.95%	1,090,836
Sep 10, 2026	20.99	21.22	20.50	21.00	21.00	-1.45%	805,668
Sep 9, 2026	21.30	21.80	21.08	21.31	21.31	-1.75%	1,278,698
Sep 8, 2026	21.61	22.41	21.28	21.69	21.69	-1.81%	953,740
Sep 4, 2026	21.88	22.30	21.77	22.09	22.09	-0.32%	562,485
Sep 3, 2026	22.39	22.68	21.65	22.16	22.16	-0.76%	524,124
Sep 2, 2026	21.88	22.79	21.75	22.33	22.33	2.48%	769,692
Sep 1, 2026	21.80	22.07	21.55	21.79	21.79	-1.27%	546,141
Aug 31, 2026	21.50	22.23	21.34	22.07	22.07	1.71%	682,984
Aug 28, 2026	22.60	22.88	21.57	21.70	21.70	-3.98%	630,088
Aug 27, 2026	22.55	22.96	22.19	22.60	22.60	-1.09%	471,914
Aug 26, 2026	22.66	23.19	22.42	22.85	22.85	-0.44%	683,468
Aug 25, 2026	22.16	23.06	22.16	22.95	22.95	5.18%	519,255
Aug 24, 2026	21.62	22.37	21.16	21.82	21.82	0.65%	617,367
Aug 21, 2026	21.72	22.11	21.40	21.68	21.68	1.40%	758,223
Aug 20, 2026	22.14	22.25	21.02	21.38	21.38	-5.06%	902,534
Aug 19, 2026	21.48	22.54	21.22	22.52	22.52	8.06%	707,192
Aug 18, 2026	20.23	21.20	19.99	20.84	20.84	1.21%	595,220
Aug 17, 2026	20.02	21.22	19.90	20.59	20.59	1.23%	894,686
Aug 14, 2026	19.31	20.37	18.58	20.34	20.34	3.56%	565,875
Aug 13, 2026	20.72	21.00	18.78	19.64	19.64	0.20%	1,802,496
Aug 12, 2026	19.61	19.94	19.39	19.60	19.60	-0.15%	675,991