Cue Biopharma, Inc. (CUE)
NASDAQ: CUE · Real-Time Price · USD
1.210
-0.100 (-7.63%)
Jan 21, 2025, 4:00 PM EST - Market closed
Cue Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.33 | 1.33 | 1.17 | 1.21 | 1.21 | -7.63% | 371,363 |
| Jan 17, 2025 | 1.30 | 1.32 | 1.22 | 1.31 | 1.31 | 2.34% | 201,615 |
| Jan 16, 2025 | 1.31 | 1.36 | 1.21 | 1.28 | 1.28 | -1.16% | 361,137 |
| Jan 15, 2025 | 1.23 | 1.36 | 1.23 | 1.30 | 1.30 | 6.15% | 138,393 |
| Jan 14, 2025 | 1.33 | 1.37 | 1.20 | 1.22 | 1.22 | -8.96% | 406,039 |
| Jan 13, 2025 | 1.47 | 1.50 | 1.25 | 1.34 | 1.34 | -11.26% | 423,925 |
| Jan 10, 2025 | 1.48 | 1.53 | 1.41 | 1.51 | 1.51 | 4.14% | 113,010 |
| Jan 8, 2025 | 1.57 | 1.60 | 1.41 | 1.45 | 1.45 | -9.38% | 167,496 |
| Jan 7, 2025 | 1.68 | 1.69 | 1.50 | 1.60 | 1.60 | -8.57% | 241,675 |
| Jan 6, 2025 | 1.45 | 1.75 | 1.39 | 1.75 | 1.75 | 25.90% | 1,216,215 |
| Jan 3, 2025 | 1.10 | 1.54 | 1.06 | 1.39 | 1.39 | 27.52% | 1,507,571 |
| Jan 2, 2025 | 1.09 | 1.10 | 1.02 | 1.09 | 1.09 | - | 294,999 |
| Dec 31, 2024 | 1.00 | 1.12 | 0.95 | 1.09 | 1.09 | 6.86% | 516,306 |
| Dec 30, 2024 | 1.02 | 1.08 | 0.98 | 1.02 | 1.02 | -1.92% | 330,361 |
| Dec 27, 2024 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | -3.70% | 244,468 |
| Dec 26, 2024 | 1.03 | 1.10 | 1.02 | 1.08 | 1.08 | 6.93% | 257,260 |
| Dec 24, 2024 | 1.00 | 1.06 | 0.98 | 1.01 | 1.01 | -2.88% | 139,269 |
| Dec 23, 2024 | 1.01 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 220,932 |
| Dec 20, 2024 | 1.00 | 1.09 | 0.99 | 1.01 | 1.01 | -0.98% | 624,251 |
| Dec 19, 2024 | 1.10 | 1.14 | 1.02 | 1.02 | 1.02 | -4.67% | 279,342 |
| Dec 18, 2024 | 1.03 | 1.22 | 1.01 | 1.07 | 1.07 | 0.94% | 453,790 |
| Dec 17, 2024 | 1.01 | 1.09 | 0.95 | 1.06 | 1.06 | 3.92% | 296,317 |
| Dec 16, 2024 | 1.01 | 1.06 | 0.92 | 1.02 | 1.02 | 8.51% | 249,666 |
| Dec 13, 2024 | 1.03 | 1.06 | 0.94 | 0.94 | 0.94 | -10.05% | 480,712 |
| Dec 12, 2024 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -4.13% | 175,015 |
| Dec 11, 2024 | 1.11 | 1.19 | 1.03 | 1.09 | 1.09 | -4.39% | 422,312 |
| Dec 10, 2024 | 1.11 | 1.23 | 1.10 | 1.14 | 1.14 | - | 244,269 |
| Dec 9, 2024 | 1.11 | 1.19 | 1.08 | 1.14 | 1.14 | 3.64% | 235,656 |
| Dec 6, 2024 | 1.07 | 1.11 | 1.02 | 1.10 | 1.10 | 4.76% | 262,093 |
| Dec 5, 2024 | 1.03 | 1.08 | 1.00 | 1.05 | 1.05 | 1.94% | 312,692 |
| Dec 4, 2024 | 1.12 | 1.19 | 1.02 | 1.03 | 1.03 | -9.65% | 516,715 |
| Dec 3, 2024 | 1.17 | 1.19 | 1.08 | 1.14 | 1.14 | -2.56% | 268,653 |
| Dec 2, 2024 | 1.16 | 1.26 | 1.16 | 1.17 | 1.17 | -4.10% | 213,909 |
| Nov 29, 2024 | 1.24 | 1.27 | 1.15 | 1.22 | 1.22 | - | 208,074 |
| Nov 27, 2024 | 1.09 | 1.25 | 1.08 | 1.22 | 1.22 | 11.93% | 402,075 |
| Nov 26, 2024 | 1.05 | 1.15 | 1.03 | 1.09 | 1.09 | 2.83% | 508,639 |
| Nov 25, 2024 | 1.06 | 1.24 | 1.05 | 1.06 | 1.06 | 3.92% | 677,525 |
| Nov 22, 2024 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | -0.97% | 266,040 |
| Nov 21, 2024 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -5.50% | 489,139 |
| Nov 20, 2024 | 1.11 | 1.17 | 1.05 | 1.09 | 1.09 | 0.93% | 409,350 |
| Nov 19, 2024 | 1.10 | 1.19 | 1.04 | 1.08 | 1.08 | -1.82% | 1,120,849 |
| Nov 18, 2024 | 1.25 | 1.37 | 1.05 | 1.10 | 1.10 | -11.65% | 465,470 |
| Nov 15, 2024 | 1.50 | 1.56 | 1.24 | 1.25 | 1.25 | -17.00% | 1,208,865 |
| Nov 14, 2024 | 1.58 | 1.60 | 1.45 | 1.50 | 1.50 | - | 1,330,111 |
| Nov 13, 2024 | 1.71 | 1.84 | 1.46 | 1.50 | 1.50 | -11.76% | 529,619 |
| Nov 12, 2024 | 1.88 | 1.92 | 1.61 | 1.70 | 1.70 | -9.09% | 569,097 |
| Nov 11, 2024 | 1.70 | 1.99 | 1.69 | 1.87 | 1.87 | 8.72% | 907,511 |
| Nov 8, 2024 | 1.79 | 1.87 | 1.64 | 1.72 | 1.72 | -3.37% | 558,659 |
| Nov 7, 2024 | 1.65 | 1.90 | 1.59 | 1.78 | 1.78 | 7.88% | 834,615 |
| Nov 6, 2024 | 1.76 | 1.89 | 1.56 | 1.65 | 1.65 | -3.51% | 790,620 |
| Nov 5, 2024 | 1.48 | 1.74 | 1.32 | 1.71 | 1.71 | 14.77% | 818,954 |
| Nov 4, 2024 | 1.51 | 1.64 | 1.45 | 1.49 | 1.49 | -1.97% | 430,274 |
| Nov 1, 2024 | 1.65 | 1.69 | 1.43 | 1.52 | 1.52 | -5.59% | 579,700 |
| Oct 31, 2024 | 1.72 | 1.74 | 1.48 | 1.61 | 1.61 | -8.00% | 670,216 |
| Oct 30, 2024 | 1.71 | 1.90 | 1.69 | 1.75 | 1.75 | 3.55% | 592,400 |
| Oct 29, 2024 | 1.75 | 1.95 | 1.60 | 1.69 | 1.69 | -5.06% | 781,912 |
| Oct 28, 2024 | 1.46 | 1.86 | 1.46 | 1.78 | 1.78 | 20.27% | 861,271 |
| Oct 25, 2024 | 1.54 | 1.63 | 1.31 | 1.48 | 1.48 | -5.13% | 885,463 |
| Oct 24, 2024 | 1.63 | 1.68 | 1.50 | 1.56 | 1.56 | -0.64% | 475,663 |
| Oct 23, 2024 | 1.60 | 1.61 | 1.50 | 1.57 | 1.57 | -1.88% | 370,042 |
| Oct 22, 2024 | 1.68 | 1.68 | 1.50 | 1.60 | 1.60 | -4.76% | 696,847 |
| Oct 21, 2024 | 1.33 | 1.90 | 1.28 | 1.68 | 1.68 | 38.84% | 5,536,601 |
| Oct 18, 2024 | 1.15 | 1.23 | 1.10 | 1.21 | 1.21 | 9.01% | 320,744 |
| Oct 17, 2024 | 1.07 | 1.14 | 1.04 | 1.11 | 1.11 | 3.74% | 312,467 |
| Oct 16, 2024 | 1.08 | 1.15 | 0.99 | 1.07 | 1.07 | -4.46% | 679,276 |
| Oct 15, 2024 | 1.23 | 1.28 | 1.11 | 1.12 | 1.12 | -7.44% | 317,472 |
| Oct 14, 2024 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 191,007 |
| Oct 11, 2024 | 1.31 | 1.38 | 1.18 | 1.23 | 1.23 | -7.52% | 464,658 |
| Oct 10, 2024 | 1.16 | 1.46 | 1.12 | 1.33 | 1.33 | 10.37% | 1,053,586 |
| Oct 9, 2024 | 1.19 | 1.24 | 0.71 | 1.21 | 1.21 | -2.03% | 1,537,739 |
| Oct 8, 2024 | 1.38 | 1.40 | 1.11 | 1.23 | 1.23 | -11.19% | 1,102,345 |
| Oct 7, 2024 | 1.19 | 1.45 | 1.15 | 1.39 | 1.39 | 19.40% | 2,325,323 |
| Oct 4, 2024 | 0.86 | 1.23 | 0.80 | 1.16 | 1.16 | 41.60% | 6,035,331 |
| Oct 3, 2024 | 0.72 | 0.88 | 0.70 | 0.82 | 0.82 | 11.70% | 569,582 |
| Oct 2, 2024 | 0.71 | 0.74 | 0.69 | 0.73 | 0.73 | 1.90% | 172,606 |
| Oct 1, 2024 | 0.77 | 0.78 | 0.68 | 0.72 | 0.72 | -4.95% | 337,815 |
| Sep 30, 2024 | 0.68 | 0.77 | 0.68 | 0.76 | 0.76 | 11.45% | 1,505,970 |
| Sep 27, 2024 | 0.46 | 0.71 | 0.45 | 0.68 | 0.68 | 49.61% | 4,104,392 |
| Sep 26, 2024 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -4.42% | 322,342 |
| Sep 25, 2024 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -1.98% | 159,992 |
| Sep 24, 2024 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 1.15% | 308,558 |
| Sep 23, 2024 | 0.51 | 0.53 | 0.47 | 0.48 | 0.48 | -8.55% | 246,796 |
| Sep 20, 2024 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -7.26% | 200,124 |
| Sep 19, 2024 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 2.04% | 186,106 |
| Sep 18, 2024 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -2.86% | 125,149 |
| Sep 17, 2024 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | 1.17% | 197,639 |
| Sep 16, 2024 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -4.35% | 78,825 |
| Sep 13, 2024 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | 1.55% | 149,023 |
| Sep 12, 2024 | 0.59 | 0.61 | 0.56 | 0.58 | 0.58 | -1.59% | 225,730 |
| Sep 11, 2024 | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 3.59% | 122,325 |
| Sep 10, 2024 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | - | 173,326 |
| Sep 9, 2024 | 0.59 | 0.60 | 0.54 | 0.57 | 0.57 | -3.56% | 300,966 |
| Sep 6, 2024 | 0.64 | 0.66 | 0.56 | 0.59 | 0.59 | -6.35% | 260,561 |
| Sep 5, 2024 | 0.67 | 0.70 | 0.63 | 0.63 | 0.63 | -4.66% | 191,671 |
| Sep 4, 2024 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 0.46% | 105,309 |
| Sep 3, 2024 | 0.72 | 0.75 | 0.64 | 0.66 | 0.66 | -8.96% | 254,630 |
| Aug 30, 2024 | 0.73 | 0.76 | 0.72 | 0.72 | 0.72 | 0.21% | 43,448 |
| Aug 29, 2024 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | 3.00% | 117,067 |
| Aug 28, 2024 | 0.72 | 0.77 | 0.70 | 0.70 | 0.70 | -3.99% | 173,730 |
| Aug 27, 2024 | 0.73 | 0.77 | 0.70 | 0.73 | 0.73 | -0.26% | 205,729 |