CARGO Therapeutics, Inc. (CRGX)
NASDAQ: CRGX · Real-Time Price · USD
4.480
+0.020 (0.45%)
Aug 7, 2025, 4:00 PM - Market closed
CARGO Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | 0.45% | 1,008,564 |
| Aug 6, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | - | 602,936 |
| Aug 5, 2025 | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.45% | 718,044 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.22% | 587,124 |
| Aug 1, 2025 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 0.45% | 673,478 |
| Jul 31, 2025 | 4.47 | 4.51 | 4.45 | 4.47 | 4.47 | - | 991,676 |
| Jul 30, 2025 | 4.49 | 4.52 | 4.45 | 4.47 | 4.47 | -0.45% | 1,752,816 |
| Jul 29, 2025 | 4.50 | 4.51 | 4.48 | 4.49 | 4.49 | -0.22% | 1,376,526 |
| Jul 28, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.44% | 1,262,599 |
| Jul 25, 2025 | 4.52 | 4.56 | 4.50 | 4.52 | 4.52 | - | 1,121,920 |
| Jul 24, 2025 | 4.48 | 4.55 | 4.47 | 4.52 | 4.52 | 0.89% | 1,250,849 |
| Jul 23, 2025 | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -0.22% | 3,335,153 |
| Jul 22, 2025 | 4.49 | 4.49 | 4.40 | 4.49 | 4.49 | -0.66% | 7,717,514 |
| Jul 21, 2025 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | -1.09% | 3,398,845 |
| Jul 18, 2025 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | -0.44% | 1,746,919 |
| Jul 17, 2025 | 4.60 | 4.63 | 4.58 | 4.59 | 4.59 | -0.43% | 1,656,283 |
| Jul 16, 2025 | 4.60 | 4.65 | 4.60 | 4.61 | 4.61 | - | 1,048,743 |
| Jul 15, 2025 | 4.60 | 4.65 | 4.58 | 4.61 | 4.61 | 0.44% | 2,498,962 |
| Jul 14, 2025 | 4.58 | 4.60 | 4.56 | 4.59 | 4.59 | - | 1,599,534 |
| Jul 11, 2025 | 4.59 | 4.61 | 4.57 | 4.59 | 4.59 | -0.22% | 1,176,010 |
| Jul 10, 2025 | 4.58 | 4.63 | 4.57 | 4.60 | 4.60 | - | 1,338,356 |
| Jul 9, 2025 | 4.58 | 4.61 | 4.56 | 4.60 | 4.60 | 0.44% | 5,180,869 |
| Jul 8, 2025 | 4.66 | 4.75 | 4.53 | 4.58 | 4.58 | 4.33% | 24,778,852 |
| Jul 7, 2025 | 4.42 | 4.50 | 4.32 | 4.39 | 4.39 | -1.57% | 335,097 |
| Jul 3, 2025 | 4.42 | 4.50 | 4.38 | 4.46 | 4.46 | 1.36% | 147,922 |
| Jul 2, 2025 | 4.18 | 4.51 | 4.18 | 4.40 | 4.40 | 5.01% | 325,034 |
| Jul 1, 2025 | 4.09 | 4.29 | 4.09 | 4.19 | 4.19 | 1.70% | 287,723 |
| Jun 30, 2025 | 4.18 | 4.22 | 4.11 | 4.12 | 4.12 | -1.67% | 219,195 |
| Jun 27, 2025 | 4.23 | 4.29 | 4.15 | 4.19 | 4.19 | -0.71% | 616,197 |
| Jun 26, 2025 | 4.12 | 4.31 | 4.07 | 4.22 | 4.22 | 1.93% | 577,885 |
| Jun 25, 2025 | 4.18 | 4.22 | 4.08 | 4.14 | 4.14 | -0.96% | 441,429 |
| Jun 24, 2025 | 4.13 | 4.36 | 4.10 | 4.18 | 4.18 | 1.21% | 345,878 |
| Jun 23, 2025 | 4.27 | 4.31 | 4.11 | 4.13 | 4.13 | -3.28% | 290,302 |
| Jun 20, 2025 | 4.37 | 4.43 | 4.25 | 4.27 | 4.27 | -1.84% | 499,752 |
| Jun 18, 2025 | 4.38 | 4.48 | 4.34 | 4.35 | 4.35 | -0.46% | 297,373 |
| Jun 17, 2025 | 4.39 | 4.43 | 4.34 | 4.37 | 4.37 | -1.13% | 287,463 |
| Jun 16, 2025 | 4.40 | 4.58 | 4.36 | 4.42 | 4.42 | 0.68% | 288,086 |
| Jun 13, 2025 | 4.42 | 4.52 | 4.36 | 4.39 | 4.39 | -2.01% | 396,434 |
| Jun 12, 2025 | 4.46 | 4.61 | 4.33 | 4.48 | 4.48 | -0.22% | 397,217 |
| Jun 11, 2025 | 4.60 | 4.65 | 4.49 | 4.49 | 4.49 | -2.18% | 1,628,686 |
| Jun 10, 2025 | 4.68 | 4.70 | 4.55 | 4.59 | 4.59 | -1.08% | 713,800 |
| Jun 9, 2025 | 4.75 | 4.76 | 4.58 | 4.64 | 4.64 | -2.32% | 412,305 |
| Jun 6, 2025 | 4.50 | 4.76 | 4.48 | 4.75 | 4.75 | 4.17% | 1,373,212 |
| Jun 5, 2025 | 4.57 | 4.60 | 4.45 | 4.56 | 4.56 | 0.22% | 512,899 |
| Jun 4, 2025 | 4.50 | 4.59 | 4.43 | 4.55 | 4.55 | 1.11% | 798,180 |
| Jun 3, 2025 | 4.31 | 4.51 | 4.30 | 4.50 | 4.50 | 5.14% | 976,784 |
| Jun 2, 2025 | 4.26 | 4.39 | 4.14 | 4.28 | 4.28 | 0.71% | 747,180 |
| May 30, 2025 | 4.18 | 4.29 | 4.10 | 4.25 | 4.25 | 0.71% | 788,315 |
| May 29, 2025 | 4.15 | 4.25 | 4.14 | 4.22 | 4.22 | 2.18% | 1,039,737 |
| May 28, 2025 | 4.18 | 4.27 | 4.09 | 4.13 | 4.13 | -0.48% | 833,214 |