CARGO Therapeutics, Inc. (CRGX)
NASDAQ: CRGX · Real-Time Price · USD
3.770
+0.080 (2.17%)
At close: Feb 21, 2025, 4:00 PM
3.803
+0.033 (0.87%)
After-hours: Feb 21, 2025, 7:59 PM EST
CARGO Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.77 | 3.83 | 3.67 | 3.77 | 3.77 | 2.17% | 630,233 |
| Feb 20, 2025 | 3.90 | 3.95 | 3.68 | 3.69 | 3.69 | -4.65% | 499,005 |
| Feb 19, 2025 | 3.70 | 3.89 | 3.67 | 3.87 | 3.87 | 4.59% | 394,328 |
| Feb 18, 2025 | 3.79 | 3.86 | 3.67 | 3.70 | 3.70 | - | 909,355 |
| Feb 14, 2025 | 3.68 | 3.89 | 3.64 | 3.70 | 3.70 | 0.27% | 974,464 |
| Feb 13, 2025 | 3.60 | 3.82 | 3.57 | 3.69 | 3.69 | 2.79% | 1,423,779 |
| Feb 12, 2025 | 3.40 | 3.60 | 3.40 | 3.59 | 3.59 | 3.16% | 376,549 |
| Feb 11, 2025 | 3.41 | 3.50 | 3.27 | 3.48 | 3.48 | 1.75% | 786,918 |
| Feb 10, 2025 | 3.64 | 3.66 | 3.36 | 3.42 | 3.42 | -4.47% | 456,961 |
| Feb 7, 2025 | 3.71 | 3.80 | 3.56 | 3.58 | 3.58 | -3.24% | 1,004,459 |
| Feb 6, 2025 | 3.74 | 3.93 | 3.61 | 3.70 | 3.70 | -0.54% | 907,697 |
| Feb 5, 2025 | 3.70 | 3.93 | 3.67 | 3.72 | 3.72 | 0.54% | 1,025,173 |
| Feb 4, 2025 | 3.64 | 3.78 | 3.52 | 3.70 | 3.70 | 1.37% | 903,966 |
| Feb 3, 2025 | 3.50 | 3.88 | 3.44 | 3.65 | 3.65 | 1.39% | 1,742,484 |
| Jan 31, 2025 | 3.45 | 3.72 | 3.38 | 3.60 | 3.60 | 6.19% | 4,638,472 |
| Jan 30, 2025 | 3.13 | 3.49 | 3.00 | 3.39 | 3.39 | -74.30% | 21,235,776 |
| Jan 29, 2025 | 13.47 | 14.01 | 12.93 | 13.19 | 13.19 | -3.37% | 5,442,484 |
| Jan 28, 2025 | 13.61 | 14.68 | 13.27 | 13.65 | 13.65 | -0.07% | 156,525 |
| Jan 27, 2025 | 13.39 | 14.50 | 12.57 | 13.66 | 13.66 | 1.49% | 190,918 |
| Jan 24, 2025 | 13.84 | 14.29 | 13.30 | 13.46 | 13.46 | -2.75% | 146,505 |
| Jan 23, 2025 | 12.62 | 13.89 | 12.51 | 13.84 | 13.84 | 8.81% | 213,241 |
| Jan 22, 2025 | 12.99 | 13.13 | 12.51 | 12.72 | 12.72 | -1.09% | 193,248 |
| Jan 21, 2025 | 12.55 | 13.10 | 12.31 | 12.86 | 12.86 | 3.79% | 205,447 |
| Jan 17, 2025 | 12.17 | 12.90 | 11.91 | 12.39 | 12.39 | 3.25% | 245,456 |
| Jan 16, 2025 | 12.12 | 12.40 | 11.61 | 12.00 | 12.00 | -0.33% | 267,237 |
| Jan 15, 2025 | 11.36 | 12.39 | 10.98 | 12.04 | 12.04 | 7.69% | 275,861 |
| Jan 14, 2025 | 12.07 | 12.11 | 10.91 | 11.18 | 11.18 | -7.10% | 340,153 |
| Jan 13, 2025 | 12.97 | 12.99 | 11.80 | 12.04 | 12.04 | -10.85% | 362,985 |
| Jan 10, 2025 | 14.20 | 14.21 | 13.31 | 13.50 | 13.50 | -4.93% | 265,501 |
| Jan 8, 2025 | 14.76 | 14.80 | 13.81 | 14.20 | 14.20 | -3.99% | 166,587 |
| Jan 7, 2025 | 13.98 | 15.10 | 13.65 | 14.79 | 14.79 | 5.79% | 205,205 |
| Jan 6, 2025 | 15.04 | 15.75 | 13.89 | 13.98 | 13.98 | -7.54% | 343,433 |
| Jan 3, 2025 | 15.17 | 15.46 | 14.71 | 15.12 | 15.12 | 0.47% | 143,934 |
| Jan 2, 2025 | 14.63 | 15.83 | 14.22 | 15.05 | 15.05 | 4.37% | 254,558 |
| Dec 31, 2024 | 13.97 | 14.65 | 13.54 | 14.42 | 14.42 | 4.80% | 148,285 |
| Dec 30, 2024 | 13.96 | 14.28 | 13.10 | 13.76 | 13.76 | -2.69% | 134,412 |
| Dec 27, 2024 | 14.56 | 14.86 | 13.44 | 14.14 | 14.14 | -5.04% | 537,569 |
| Dec 26, 2024 | 14.36 | 14.94 | 14.15 | 14.89 | 14.89 | 1.57% | 102,087 |
| Dec 24, 2024 | 14.65 | 14.72 | 13.97 | 14.66 | 14.66 | -0.41% | 74,655 |
| Dec 23, 2024 | 14.74 | 14.95 | 14.17 | 14.72 | 14.72 | -1.21% | 231,397 |
| Dec 20, 2024 | 13.34 | 15.01 | 12.72 | 14.90 | 14.90 | 10.29% | 1,033,288 |
| Dec 19, 2024 | 12.94 | 13.63 | 12.17 | 13.51 | 13.51 | 5.46% | 403,972 |
| Dec 18, 2024 | 14.82 | 14.92 | 12.58 | 12.81 | 12.81 | -13.21% | 208,899 |
| Dec 17, 2024 | 14.35 | 15.26 | 14.17 | 14.76 | 14.76 | 1.79% | 292,750 |
| Dec 16, 2024 | 13.65 | 14.58 | 13.33 | 14.50 | 14.50 | 5.53% | 490,090 |
| Dec 13, 2024 | 14.97 | 15.03 | 13.38 | 13.74 | 13.74 | -8.03% | 288,746 |
| Dec 12, 2024 | 16.82 | 17.00 | 14.93 | 14.94 | 14.94 | -8.90% | 377,737 |
| Dec 11, 2024 | 16.66 | 16.66 | 15.41 | 16.40 | 16.40 | 0.24% | 267,975 |
| Dec 10, 2024 | 16.61 | 16.94 | 16.01 | 16.36 | 16.36 | -2.04% | 210,006 |
| Dec 9, 2024 | 18.54 | 19.13 | 16.61 | 16.70 | 16.70 | -9.58% | 294,520 |
| Dec 6, 2024 | 17.31 | 18.82 | 17.29 | 18.47 | 18.47 | 7.95% | 199,812 |
| Dec 5, 2024 | 17.32 | 17.71 | 16.95 | 17.11 | 17.11 | -1.84% | 202,548 |
| Dec 4, 2024 | 18.12 | 18.12 | 17.23 | 17.43 | 17.43 | -3.91% | 190,735 |
| Dec 3, 2024 | 17.82 | 18.32 | 17.37 | 18.14 | 18.14 | 1.34% | 258,809 |
| Dec 2, 2024 | 18.09 | 18.20 | 17.25 | 17.90 | 17.90 | -1.54% | 188,636 |
| Nov 29, 2024 | 17.77 | 18.46 | 17.65 | 18.18 | 18.18 | 2.89% | 114,401 |
| Nov 27, 2024 | 17.33 | 17.81 | 17.01 | 17.67 | 17.67 | 2.55% | 111,986 |
| Nov 26, 2024 | 16.92 | 17.55 | 16.57 | 17.23 | 17.23 | 4.93% | 186,455 |
| Nov 25, 2024 | 16.65 | 17.11 | 15.90 | 16.42 | 16.42 | 1.17% | 231,025 |
| Nov 22, 2024 | 15.71 | 16.73 | 15.50 | 16.23 | 16.23 | 3.18% | 163,387 |
| Nov 21, 2024 | 15.62 | 16.15 | 15.28 | 15.73 | 15.73 | -0.57% | 105,599 |
| Nov 20, 2024 | 16.10 | 16.68 | 15.27 | 15.82 | 15.82 | -1.80% | 212,265 |
| Nov 19, 2024 | 16.00 | 16.56 | 15.83 | 16.11 | 16.11 | 0.37% | 486,014 |
| Nov 18, 2024 | 16.06 | 16.72 | 15.98 | 16.05 | 16.05 | 0.31% | 268,586 |
| Nov 15, 2024 | 17.21 | 17.41 | 15.46 | 16.00 | 16.00 | -5.88% | 501,101 |
| Nov 14, 2024 | 18.81 | 20.13 | 16.85 | 17.00 | 17.00 | -10.67% | 247,618 |
| Nov 13, 2024 | 22.98 | 23.00 | 18.90 | 19.03 | 19.03 | -9.98% | 186,486 |
| Nov 12, 2024 | 21.95 | 22.31 | 20.88 | 21.14 | 21.14 | -3.82% | 169,963 |
| Nov 11, 2024 | 22.83 | 22.88 | 21.69 | 21.98 | 21.98 | -1.70% | 121,995 |
| Nov 8, 2024 | 21.71 | 22.77 | 21.58 | 22.36 | 22.36 | 4.05% | 142,394 |
| Nov 7, 2024 | 21.32 | 21.56 | 20.73 | 21.49 | 21.49 | 1.03% | 153,780 |
| Nov 6, 2024 | 21.00 | 21.78 | 20.00 | 21.27 | 21.27 | 3.76% | 309,848 |
| Nov 5, 2024 | 21.12 | 21.47 | 19.96 | 20.50 | 20.50 | -3.30% | 121,218 |
| Nov 4, 2024 | 20.29 | 21.60 | 20.10 | 21.20 | 21.20 | 4.07% | 115,875 |
| Nov 1, 2024 | 19.85 | 20.48 | 19.56 | 20.37 | 20.37 | 4.46% | 95,811 |
| Oct 31, 2024 | 20.90 | 21.72 | 19.10 | 19.50 | 19.50 | -7.84% | 172,922 |
| Oct 30, 2024 | 22.29 | 22.48 | 20.85 | 21.16 | 21.16 | -6.08% | 147,691 |
| Oct 29, 2024 | 21.85 | 22.56 | 21.44 | 22.53 | 22.53 | 2.74% | 138,887 |
| Oct 28, 2024 | 21.00 | 22.00 | 20.58 | 21.93 | 21.93 | 4.68% | 116,038 |
| Oct 25, 2024 | 20.87 | 21.38 | 19.92 | 20.95 | 20.95 | 1.70% | 113,091 |
| Oct 24, 2024 | 21.00 | 21.10 | 20.28 | 20.60 | 20.60 | -1.53% | 83,735 |
| Oct 23, 2024 | 20.75 | 21.38 | 20.67 | 20.92 | 20.92 | -0.43% | 162,847 |
| Oct 22, 2024 | 20.68 | 21.22 | 20.44 | 21.01 | 21.01 | 0.24% | 105,925 |
| Oct 21, 2024 | 22.00 | 22.23 | 20.55 | 20.96 | 20.96 | -5.67% | 148,954 |
| Oct 18, 2024 | 21.71 | 22.42 | 21.42 | 22.22 | 22.22 | 2.40% | 156,892 |
| Oct 17, 2024 | 23.00 | 23.28 | 21.70 | 21.70 | 21.70 | -5.78% | 132,656 |
| Oct 16, 2024 | 22.15 | 23.20 | 21.88 | 23.03 | 23.03 | 5.40% | 293,827 |
| Oct 15, 2024 | 20.44 | 22.22 | 19.61 | 21.85 | 21.85 | 7.79% | 335,211 |
| Oct 14, 2024 | 19.88 | 20.47 | 19.83 | 20.27 | 20.27 | 1.35% | 176,045 |
| Oct 11, 2024 | 18.80 | 20.42 | 18.39 | 20.00 | 20.00 | 6.38% | 201,178 |
| Oct 10, 2024 | 18.45 | 19.01 | 18.13 | 18.80 | 18.80 | 0.16% | 154,331 |
| Oct 9, 2024 | 19.06 | 19.22 | 18.41 | 18.77 | 18.77 | -1.31% | 170,294 |
| Oct 8, 2024 | 18.77 | 19.51 | 18.55 | 19.02 | 19.02 | 2.04% | 184,045 |
| Oct 7, 2024 | 17.55 | 18.64 | 17.40 | 18.64 | 18.64 | 4.90% | 155,370 |
| Oct 4, 2024 | 17.84 | 17.98 | 17.47 | 17.77 | 17.77 | 1.66% | 127,256 |
| Oct 3, 2024 | 17.91 | 18.13 | 17.43 | 17.48 | 17.48 | -3.05% | 159,552 |
| Oct 2, 2024 | 18.10 | 18.41 | 17.46 | 18.03 | 18.03 | -1.31% | 212,591 |
| Oct 1, 2024 | 18.41 | 18.42 | 17.33 | 18.27 | 18.27 | -0.98% | 284,876 |
| Sep 30, 2024 | 17.28 | 18.66 | 17.28 | 18.45 | 18.45 | 5.91% | 291,916 |
| Sep 27, 2024 | 18.71 | 18.71 | 17.19 | 17.42 | 17.42 | -5.79% | 259,566 |