Skip to main content
CARGO Therapeutics, Inc. (CRGX)
NASDAQ: CRGX · Real-Time Price · USD
12.39
+0.39 (3.25%)
Jan 17, 2025, 4:00 PM EST - Market closed

CARGO Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202512.1712.9011.9112.3912.393.25%245,456
Jan 16, 202512.1212.4011.6112.0012.00-0.33%267,237
Jan 15, 202511.3612.3910.9812.0412.047.69%275,861
Jan 14, 202512.0712.1110.9111.1811.18-7.10%340,153
Jan 13, 202512.9712.9911.8012.0412.04-10.85%362,985
Jan 10, 202514.2014.2113.3113.5013.50-4.93%265,501
Jan 8, 202514.7614.8013.8114.2014.20-3.99%166,587
Jan 7, 202513.9815.1013.6514.7914.795.79%205,205
Jan 6, 202515.0415.7513.8913.9813.98-7.54%343,433
Jan 3, 202515.1715.4614.7115.1215.120.47%143,934
Jan 2, 202514.6315.8314.2215.0515.054.37%254,558
Dec 31, 202413.9714.6513.5414.4214.424.80%148,285
Dec 30, 202413.9614.2813.1013.7613.76-2.69%134,412
Dec 27, 202414.5614.8613.4414.1414.14-5.04%537,569
Dec 26, 202414.3614.9414.1514.8914.891.57%102,087
Dec 24, 202414.6514.7213.9714.6614.66-0.41%74,655
Dec 23, 202414.7414.9514.1714.7214.72-1.21%231,397
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