CARGO Therapeutics, Inc. (CRGX)
NASDAQ: CRGX · Real-Time Price · USD
4.135
-0.015 (-0.36%)
May 28, 2025, 4:00 PM - Market closed
CARGO Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.18 | 4.27 | 4.09 | 4.13 | 4.13 | -0.48% | 833,214 |
| May 27, 2025 | 4.10 | 4.21 | 4.08 | 4.15 | 4.15 | 1.22% | 398,502 |
| May 23, 2025 | 4.01 | 4.17 | 4.01 | 4.10 | 4.10 | - | 357,371 |
| May 22, 2025 | 4.06 | 4.16 | 4.01 | 4.10 | 4.10 | 0.99% | 521,901 |
| May 21, 2025 | 4.03 | 4.16 | 4.03 | 4.06 | 4.06 | -0.98% | 513,539 |
| May 20, 2025 | 4.07 | 4.22 | 4.06 | 4.10 | 4.10 | 0.24% | 563,574 |
| May 19, 2025 | 4.06 | 4.31 | 4.03 | 4.09 | 4.09 | -0.73% | 525,527 |
| May 16, 2025 | 4.01 | 4.19 | 4.00 | 4.12 | 4.12 | 3.26% | 445,261 |
| May 15, 2025 | 3.84 | 4.04 | 3.82 | 3.99 | 3.99 | 3.91% | 687,778 |
| May 14, 2025 | 3.84 | 4.00 | 3.78 | 3.84 | 3.84 | -3.27% | 1,294,129 |
| May 13, 2025 | 4.10 | 4.19 | 3.97 | 3.97 | 3.97 | -2.46% | 649,968 |
| May 12, 2025 | 4.11 | 4.21 | 4.02 | 4.07 | 4.07 | 1.24% | 515,033 |
| May 9, 2025 | 4.13 | 4.32 | 4.02 | 4.02 | 4.02 | -2.43% | 312,399 |
| May 8, 2025 | 4.05 | 4.24 | 3.97 | 4.12 | 4.12 | 1.73% | 338,960 |
| May 7, 2025 | 4.12 | 4.15 | 4.02 | 4.05 | 4.05 | -0.74% | 268,107 |
| May 6, 2025 | 4.20 | 4.26 | 3.99 | 4.08 | 4.08 | -3.55% | 716,929 |
| May 5, 2025 | 4.29 | 4.36 | 4.22 | 4.23 | 4.23 | -2.08% | 276,504 |
| May 2, 2025 | 4.35 | 4.47 | 4.32 | 4.32 | 4.32 | -1.14% | 348,415 |
| May 1, 2025 | 4.60 | 4.61 | 4.37 | 4.37 | 4.37 | -4.38% | 373,672 |
| Apr 30, 2025 | 4.50 | 4.65 | 4.44 | 4.57 | 4.57 | 0.66% | 1,271,340 |
| Apr 29, 2025 | 4.65 | 4.66 | 4.50 | 4.54 | 4.54 | -1.94% | 636,517 |
| Apr 28, 2025 | 4.49 | 4.65 | 4.43 | 4.63 | 4.63 | 2.66% | 691,822 |
| Apr 25, 2025 | 4.47 | 4.57 | 4.43 | 4.51 | 4.51 | -0.33% | 417,433 |
| Apr 24, 2025 | 4.51 | 4.63 | 4.42 | 4.53 | 4.53 | -0.55% | 382,529 |
| Apr 23, 2025 | 4.70 | 4.77 | 4.54 | 4.55 | 4.55 | -1.09% | 755,830 |
| Apr 22, 2025 | 4.54 | 4.74 | 4.54 | 4.60 | 4.60 | - | 2,533,736 |
| Apr 21, 2025 | 4.59 | 4.73 | 4.53 | 4.60 | 4.60 | -0.86% | 2,659,357 |
| Apr 17, 2025 | 4.61 | 4.72 | 4.54 | 4.64 | 4.64 | - | 461,227 |
| Apr 16, 2025 | 4.52 | 4.68 | 4.50 | 4.64 | 4.64 | 1.98% | 565,681 |
| Apr 15, 2025 | 4.46 | 4.57 | 4.39 | 4.55 | 4.55 | 2.02% | 580,974 |
| Apr 14, 2025 | 4.34 | 4.52 | 4.28 | 4.46 | 4.46 | 4.69% | 834,482 |
| Apr 11, 2025 | 4.07 | 4.42 | 4.07 | 4.26 | 4.26 | 4.67% | 1,021,578 |
| Apr 10, 2025 | 3.94 | 4.12 | 3.90 | 4.07 | 4.07 | 0.49% | 216,076 |
| Apr 9, 2025 | 3.76 | 4.16 | 3.58 | 4.05 | 4.05 | 4.92% | 842,686 |
| Apr 8, 2025 | 4.12 | 4.17 | 3.82 | 3.86 | 3.86 | -4.22% | 1,032,500 |
| Apr 7, 2025 | 3.90 | 4.04 | 3.61 | 4.03 | 4.03 | 0.25% | 1,512,020 |
| Apr 4, 2025 | 4.03 | 4.08 | 3.90 | 4.02 | 4.02 | -1.95% | 584,154 |
| Apr 3, 2025 | 4.00 | 4.21 | 4.00 | 4.10 | 4.10 | -3.07% | 297,726 |
| Apr 2, 2025 | 4.06 | 4.25 | 4.05 | 4.23 | 4.23 | 2.67% | 391,298 |
| Apr 1, 2025 | 4.05 | 4.14 | 3.99 | 4.12 | 4.12 | 1.23% | 1,321,925 |
| Mar 31, 2025 | 4.13 | 4.15 | 4.02 | 4.07 | 4.07 | -2.63% | 494,738 |
| 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 |