Skip to main content
CARGO Therapeutics, Inc. (CRGX)
NASDAQ: CRGX · Real-Time Price · USD
14.90
+1.39 (10.29%)
At close: Dec 20, 2024, 4:00 PM
14.77
-0.13 (-0.87%)
After-hours: Dec 20, 2024, 4:23 PM EST

CARGO Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.3415.0112.7214.9014.9010.29%1,033,288
Dec 19, 202412.9413.6312.1713.5113.515.46%403,972
Dec 18, 202414.8214.9212.5812.8112.81-13.21%208,899
Dec 17, 202414.3515.2614.1714.7614.761.79%292,750
Dec 16, 202413.6514.5813.3314.5014.505.53%490,090
Dec 13, 202414.9715.0313.3813.7413.74-8.03%288,746
Dec 12, 202416.8217.0014.9314.9414.94-8.90%377,737
Dec 11, 202416.6616.6615.4116.4016.400.24%267,975
Dec 10, 202416.6116.9416.0116.3616.36-2.04%210,006
Dec 9, 202418.5419.1316.6116.7016.70-9.58%294,520
Dec 6, 202417.3118.8217.2918.4718.477.95%199,812
Dec 5, 202417.3217.7116.9517.1117.11-1.84%202,548
Dec 4, 202418.1218.1217.2317.4317.43-3.91%190,735
Dec 3, 202417.8218.3217.3718.1418.141.34%258,809
Dec 2, 202418.0918.2017.2517.9017.90-1.54%188,636
Nov 29, 202417.7718.4617.6518.1818.182.89%114,401
Nov 27, 202417.3317.8117.0117.6717.672.55%111,986
Nov 26, 202416.9217.5516.5717.2317.234.93%186,455
Nov 25, 202416.6517.1115.9016.4216.421.17%231,025
Nov 22, 202415.7116.7315.5016.2316.233.18%163,387
Nov 21, 202415.6216.1515.2815.7315.73-0.57%105,599
Nov 20, 202416.1016.6815.2715.8215.82-1.80%212,265
Nov 19, 202416.0016.5615.8316.1116.110.37%486,014
Nov 18, 202416.0616.7215.9816.0516.050.31%268,586
Nov 15, 202417.2117.4115.4616.0016.00-5.88%501,101
Nov 14, 202418.8120.1316.8517.0017.00-10.67%247,618
Nov 13, 202422.9823.0018.9019.0319.03-9.98%186,486
Nov 12, 202421.9522.3120.8821.1421.14-3.82%169,963
Nov 11, 202422.8322.8821.6921.9821.98-1.70%121,995
Nov 8, 202421.7122.7721.5822.3622.364.05%142,394
Nov 7, 202421.3221.5620.7321.4921.491.03%153,780
Nov 6, 202421.0021.7820.0021.2721.273.76%309,848
Nov 5, 202421.1221.4719.9620.5020.50-3.30%121,218
Nov 4, 202420.2921.6020.1021.2021.204.07%115,875
Nov 1, 202419.8520.4819.5620.3720.374.46%95,811
Oct 31, 202420.9021.7219.1019.5019.50-7.84%172,922
Oct 30, 202422.2922.4820.8521.1621.16-6.08%147,691
Oct 29, 202421.8522.5621.4422.5322.532.74%138,887
Oct 28, 202421.0022.0020.5821.9321.934.68%116,038
Oct 25, 202420.8721.3819.9220.9520.951.70%113,091
Oct 24, 202421.0021.1020.2820.6020.60-1.53%83,735
Oct 23, 202420.7521.3820.6720.9220.92-0.43%162,847
Oct 22, 202420.6821.2220.4421.0121.010.24%105,925
Oct 21, 202422.0022.2320.5520.9620.96-5.67%148,954
Oct 18, 202421.7122.4221.4222.2222.222.40%156,892
Oct 17, 202423.0023.2821.7021.7021.70-5.78%132,656
Oct 16, 202422.1523.2021.8823.0323.035.40%293,827
Oct 15, 202420.4422.2219.6121.8521.857.79%335,211
Oct 14, 202419.8820.4719.8320.2720.271.35%176,045
Oct 11, 202418.8020.4218.3920.0020.006.38%201,178
Oct 10, 202418.4519.0118.1318.8018.800.16%154,331
Oct 9, 202419.0619.2218.4118.7718.77-1.31%170,294
Oct 8, 202418.7719.5118.5519.0219.022.04%184,045
Oct 7, 202417.5518.6417.4018.6418.644.90%155,370
Oct 4, 202417.8417.9817.4717.7717.771.66%127,256
Oct 3, 202417.9118.1317.4317.4817.48-3.05%159,552
Oct 2, 202418.1018.4117.4618.0318.03-1.31%212,591
Oct 1, 202418.4118.4217.3318.2718.27-0.98%284,876
Sep 30, 202417.2818.6617.2818.4518.455.91%291,916
Sep 27, 202418.7118.7117.1917.4217.42-5.79%259,566
Sep 26, 202419.2819.3818.4618.4918.49-3.35%179,506
Sep 25, 202419.5819.9518.9819.1319.13-2.30%193,911
Sep 24, 202419.6520.3419.2119.5819.580.51%307,656
Sep 23, 202423.6424.3419.1219.4819.48-18.32%583,253
Sep 20, 202424.6824.7023.6923.8523.85-4.60%3,741,782
Sep 19, 202424.6525.1623.9225.0025.003.31%310,021
Sep 18, 202423.3225.4523.1924.2024.203.73%369,094
Sep 17, 202422.8223.6422.5223.3323.332.28%258,979
Sep 16, 202422.1322.8921.5222.8122.812.89%382,040
Sep 13, 202422.2322.7822.0122.1722.170.77%180,431
Sep 12, 202421.8722.4721.5822.0022.000.09%179,512
Sep 11, 202422.5023.2021.8021.9821.98-2.92%315,369
Sep 10, 202421.3023.0920.8622.6422.646.09%390,729
Sep 9, 202419.0521.7918.9121.3421.3413.21%563,874
Sep 6, 202419.2219.4418.4418.8518.85-1.87%196,293
Sep 5, 202418.0219.4617.8019.2119.216.84%262,663
Sep 4, 202417.5718.3717.4817.9817.981.30%202,703
Sep 3, 202418.4719.2117.6517.7517.75-5.89%891,862
Aug 30, 202417.9919.0517.9518.8618.866.01%206,564
Aug 29, 202417.1418.2116.9217.7917.794.83%140,330
Aug 28, 202416.6017.0616.2816.9716.971.31%161,527
Aug 27, 202417.2817.2816.7516.7516.75-3.12%122,198
Aug 26, 202417.9918.2116.5817.2917.29-3.68%207,600
Aug 23, 202417.4418.0017.3017.9517.953.28%461,102
Aug 22, 202417.4517.7717.1117.3817.38-0.11%355,218
Aug 21, 202417.3517.7517.0217.4017.401.46%521,596
Aug 20, 202417.4117.6216.6617.1517.15-2.00%355,831
Aug 19, 202416.4917.6116.1517.5017.505.61%781,011
Aug 16, 202416.4016.9816.0216.5716.571.04%277,730
Aug 15, 202416.5917.0015.9516.4016.40-0.73%340,417
Aug 14, 202415.2016.7815.2016.5216.528.04%444,356
Aug 13, 202417.2117.2114.8915.2915.295.45%267,741
Aug 12, 202414.1014.8213.8814.5014.503.79%185,392
Aug 9, 202414.0014.4013.8113.9713.97-0.14%184,214
Aug 8, 202414.0814.2713.5613.9913.991.08%298,976
Aug 7, 202415.1815.3213.7213.8413.84-6.74%188,659
Aug 6, 202414.7015.9714.3914.8414.840.82%225,058
Aug 5, 202415.7516.2014.2714.7214.72-5.76%416,098
Aug 2, 202416.1216.4015.2315.6215.62-6.47%270,960
Aug 1, 202417.0117.3016.6016.7016.70-1.94%213,575