CARGO Therapeutics, Inc. (CRGX)
NASDAQ: CRGX · Real-Time Price · USD
4.125
-0.055 (-1.32%)
Mar 31, 2025, 10:47 AM EDT - Market open
CARGO Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.15 | 4.24 | 4.15 | 4.18 | 4.18 | 0.24% | 265,711 |
| Mar 27, 2025 | 4.04 | 4.25 | 4.00 | 4.17 | 4.17 | 3.22% | 329,140 |
| Mar 26, 2025 | 4.17 | 4.17 | 3.98 | 4.04 | 4.04 | -3.35% | 360,167 |
| Mar 25, 2025 | 4.18 | 4.23 | 4.11 | 4.18 | 4.18 | -0.48% | 475,699 |
| Mar 24, 2025 | 4.23 | 4.25 | 4.12 | 4.20 | 4.20 | 0.48% | 509,755 |
| Mar 21, 2025 | 4.18 | 4.25 | 4.12 | 4.18 | 4.18 | -0.24% | 976,987 |
| Mar 20, 2025 | 4.08 | 4.25 | 3.93 | 4.19 | 4.19 | 0.96% | 1,331,315 |
| Mar 19, 2025 | 4.50 | 4.55 | 4.04 | 4.15 | 4.15 | 9.21% | 4,284,568 |
| Mar 18, 2025 | 4.06 | 4.09 | 3.79 | 3.80 | 3.80 | -7.54% | 1,815,764 |
| Mar 17, 2025 | 4.31 | 4.37 | 4.10 | 4.11 | 4.11 | -2.38% | 407,897 |
| Mar 14, 2025 | 4.18 | 4.31 | 4.17 | 4.21 | 4.21 | 1.94% | 302,039 |
| Mar 13, 2025 | 4.15 | 4.25 | 4.04 | 4.13 | 4.13 | -0.48% | 634,255 |
| Mar 12, 2025 | 3.93 | 4.15 | 3.91 | 4.15 | 4.15 | 5.87% | 217,737 |
| Mar 11, 2025 | 4.00 | 4.06 | 3.80 | 3.92 | 3.92 | -2.24% | 397,732 |
| Mar 10, 2025 | 3.90 | 4.06 | 3.82 | 4.01 | 4.01 | 1.26% | 268,565 |
| Mar 7, 2025 | 3.83 | 4.07 | 3.74 | 3.96 | 3.96 | 3.39% | 714,531 |
| Mar 6, 2025 | 3.85 | 3.95 | 3.79 | 3.83 | 3.83 | -2.30% | 773,369 |
| Mar 5, 2025 | 3.80 | 3.93 | 3.75 | 3.92 | 3.92 | 3.16% | 600,574 |
| Mar 4, 2025 | 3.66 | 3.86 | 3.61 | 3.80 | 3.80 | 3.26% | 602,776 |
| Mar 3, 2025 | 3.78 | 3.84 | 3.63 | 3.68 | 3.68 | -2.13% | 756,576 |
| Feb 28, 2025 | 3.66 | 3.78 | 3.59 | 3.76 | 3.76 | 3.30% | 487,198 |
| Feb 27, 2025 | 3.82 | 3.89 | 3.60 | 3.64 | 3.64 | -4.71% | 473,457 |
| Feb 26, 2025 | 3.88 | 3.96 | 3.80 | 3.82 | 3.82 | -1.55% | 263,684 |
| Feb 25, 2025 | 3.93 | 3.93 | 3.79 | 3.88 | 3.88 | -0.51% | 399,109 |
| Feb 24, 2025 | 3.85 | 4.06 | 3.76 | 3.90 | 3.90 | 3.45% | 906,670 |
| 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 |