Cue Biopharma, Inc. (CUE)
NASDAQ: CUE · Real-Time Price · USD
0.7901
+0.0401 (5.35%)
At close: Apr 2, 2025, 4:00 PM
0.7721
-0.0180 (-2.28%)
After-hours: Apr 2, 2025, 5:31 PM EDT
Cue Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.73 | 0.86 | 0.73 | 0.84 | - | 12.49% | 95,928 |
| Apr 1, 2025 | 0.91 | 0.91 | 0.75 | 0.75 | 0.75 | -17.67% | 375,759 |
| Mar 31, 2025 | 0.94 | 0.94 | 0.86 | 0.91 | 0.91 | -0.98% | 106,165 |
| Mar 28, 2025 | 1.01 | 1.05 | 0.91 | 0.92 | 0.92 | -8.00% | 138,758 |
| Mar 27, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | 0.56% | 26,369 |
| Mar 26, 2025 | 0.98 | 1.02 | 0.95 | 0.99 | 0.99 | -0.17% | 86,089 |
| Mar 25, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -3.29% | 60,126 |
| Mar 24, 2025 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | 4.61% | 91,391 |
| Mar 21, 2025 | 0.95 | 1.01 | 0.94 | 0.98 | 0.98 | 2.56% | 91,842 |
| Mar 20, 2025 | 1.01 | 1.05 | 0.92 | 0.96 | 0.96 | -0.95% | 120,921 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | 0.44% | 59,632 |
| Mar 18, 2025 | 0.95 | 0.99 | 0.92 | 0.97 | 0.97 | 1.58% | 115,005 |
| Mar 17, 2025 | 0.98 | 1.03 | 0.94 | 0.95 | 0.95 | -0.72% | 106,736 |
| Mar 14, 2025 | 1.01 | 1.05 | 0.94 | 0.96 | 0.96 | -1.76% | 205,505 |
| Mar 13, 2025 | 1.03 | 1.12 | 0.97 | 0.97 | 0.97 | -3.56% | 118,179 |
| Mar 12, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | -2.88% | 174,516 |
| Mar 11, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 108,277 |
| Mar 10, 2025 | 1.08 | 1.10 | 0.98 | 1.03 | 1.03 | -6.36% | 184,329 |
| Mar 7, 2025 | 1.08 | 1.13 | 0.99 | 1.10 | 1.10 | 2.80% | 405,090 |
| Mar 6, 2025 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | -4.46% | 151,127 |
| Mar 5, 2025 | 1.16 | 1.17 | 1.08 | 1.12 | 1.12 | -4.27% | 296,184 |
| Mar 4, 2025 | 1.17 | 1.21 | 1.07 | 1.17 | 1.17 | -2.50% | 327,048 |
| Mar 3, 2025 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -2.44% | 218,134 |
| Feb 28, 2025 | 1.21 | 1.24 | 1.16 | 1.23 | 1.23 | -0.81% | 107,075 |
| Feb 27, 2025 | 1.31 | 1.31 | 1.11 | 1.24 | 1.24 | -5.34% | 345,521 |
| Feb 26, 2025 | 1.23 | 1.33 | 1.20 | 1.31 | 1.31 | 4.80% | 83,693 |
| Feb 25, 2025 | 1.27 | 1.30 | 1.12 | 1.25 | 1.25 | -1.57% | 233,513 |
| Feb 24, 2025 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -3.79% | 93,309 |
| Feb 21, 2025 | 1.35 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 108,716 |
| Feb 20, 2025 | 1.44 | 1.45 | 1.37 | 1.37 | 1.37 | -4.20% | 58,129 |
| Feb 19, 2025 | 1.37 | 1.48 | 1.37 | 1.43 | 1.43 | 3.62% | 120,362 |
| Feb 18, 2025 | 1.54 | 1.54 | 1.37 | 1.38 | 1.38 | -7.38% | 102,386 |
| Feb 14, 2025 | 1.45 | 1.50 | 1.40 | 1.49 | 1.49 | 4.93% | 183,117 |
| Feb 13, 2025 | 1.34 | 1.43 | 1.28 | 1.42 | 1.42 | 6.77% | 172,904 |
| Feb 12, 2025 | 1.26 | 1.38 | 1.25 | 1.33 | 1.33 | 4.72% | 193,700 |
| Feb 11, 2025 | 1.28 | 1.30 | 1.22 | 1.27 | 1.27 | -4.51% | 147,143 |
| Feb 10, 2025 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 3.91% | 122,617 |
| Feb 7, 2025 | 1.32 | 1.38 | 1.20 | 1.28 | 1.28 | -5.19% | 380,008 |
| Feb 6, 2025 | 1.41 | 1.45 | 1.32 | 1.35 | 1.35 | -4.93% | 191,024 |
| Feb 5, 2025 | 1.42 | 1.50 | 1.38 | 1.42 | 1.42 | 0.71% | 213,848 |
| Feb 4, 2025 | 1.42 | 1.49 | 1.41 | 1.41 | 1.41 | - | 113,777 |
| Feb 3, 2025 | 1.41 | 1.45 | 1.38 | 1.41 | 1.41 | -2.76% | 66,569 |
| Jan 31, 2025 | 1.36 | 1.45 | 1.32 | 1.45 | 1.45 | 6.62% | 180,460 |
| Jan 30, 2025 | 1.36 | 1.39 | 1.28 | 1.36 | 1.36 | 1.49% | 159,727 |
| Jan 29, 2025 | 1.32 | 1.43 | 1.27 | 1.34 | 1.34 | - | 200,109 |
| Jan 28, 2025 | 1.38 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 277,728 |
| Jan 27, 2025 | 1.42 | 1.50 | 1.34 | 1.38 | 1.38 | -7.38% | 536,654 |
| Jan 24, 2025 | 1.40 | 1.49 | 1.36 | 1.49 | 1.49 | 7.19% | 387,845 |
| Jan 23, 2025 | 1.24 | 1.41 | 1.21 | 1.39 | 1.39 | 14.88% | 518,374 |
| Jan 22, 2025 | 1.19 | 1.22 | 1.11 | 1.21 | 1.21 | - | 461,395 |