Cue Biopharma, Inc. (CUE)
NASDAQ: CUE · Real-Time Price · USD
0.6301
+0.0101 (1.63%)
At close: Jun 5, 2025, 4:00 PM
0.6103
-0.0198 (-3.14%)
After-hours: Jun 5, 2025, 5:23 PM EDT
Cue Biopharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.63 | 0.67 | 0.61 | 0.63 | 0.63 | 1.63% | 181,135 |
Jun 4, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -1.85% | 148,721 |
Jun 3, 2025 | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | -3.23% | 111,304 |
Jun 2, 2025 | 0.63 | 0.66 | 0.60 | 0.65 | 0.65 | 2.32% | 143,055 |
May 30, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | -0.93% | 114,180 |
May 29, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | 2.14% | 99,775 |
May 28, 2025 | 0.69 | 0.69 | 0.61 | 0.63 | 0.63 | -4.92% | 112,307 |
May 27, 2025 | 0.65 | 0.70 | 0.64 | 0.66 | 0.66 | 0.26% | 142,003 |
May 23, 2025 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -6.46% | 307,027 |
May 22, 2025 | 0.61 | 0.71 | 0.61 | 0.71 | 0.71 | 17.61% | 478,946 |
May 21, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -10.22% | 348,818 |
May 20, 2025 | 0.72 | 0.72 | 0.66 | 0.67 | 0.67 | -5.34% | 159,763 |
May 19, 2025 | 0.72 | 0.74 | 0.69 | 0.71 | 0.71 | -2.41% | 142,684 |
May 16, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | 0.15% | 120,374 |
May 15, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -2.86% | 85,098 |
May 14, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.97% | 106,594 |
May 13, 2025 | 0.73 | 0.77 | 0.68 | 0.77 | 0.77 | 2.25% | 274,326 |
May 12, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -3.68% | 159,546 |
May 9, 2025 | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | 1.52% | 94,813 |
May 8, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.05% | 58,264 |
May 7, 2025 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | 2.43% | 135,553 |
May 6, 2025 | 0.77 | 0.77 | 0.71 | 0.75 | 0.75 | -3.60% | 176,368 |
May 5, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 3.40% | 86,441 |
May 2, 2025 | 0.76 | 0.80 | 0.74 | 0.75 | 0.75 | 0.11% | 71,095 |
May 1, 2025 | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | -0.44% | 48,893 |
Apr 30, 2025 | 0.76 | 0.79 | 0.73 | 0.76 | 0.76 | -1.24% | 133,133 |
Apr 29, 2025 | 0.79 | 0.86 | 0.76 | 0.76 | 0.76 | -3.23% | 89,115 |
Apr 28, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 0.64% | 16,217 |
Apr 25, 2025 | 0.86 | 0.86 | 0.78 | 0.79 | 0.79 | -8.35% | 136,332 |
Apr 24, 2025 | 0.85 | 0.86 | 0.80 | 0.86 | 0.86 | 2.43% | 143,740 |
Apr 23, 2025 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | 6.85% | 328,236 |
Apr 22, 2025 | 0.79 | 0.83 | 0.75 | 0.78 | 0.78 | 0.19% | 143,369 |
Apr 21, 2025 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | 2.52% | 131,833 |
Apr 17, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -2.18% | 111,540 |
Apr 16, 2025 | 0.78 | 0.80 | 0.72 | 0.78 | 0.78 | -2.63% | 147,773 |
Apr 15, 2025 | 0.84 | 0.88 | 0.74 | 0.80 | 0.80 | 1.14% | 699,765 |
Apr 14, 2025 | 0.79 | 0.83 | 0.74 | 0.79 | 0.79 | 3.25% | 406,750 |
Apr 11, 2025 | 0.72 | 0.80 | 0.72 | 0.77 | 0.77 | 6.58% | 75,774 |
Apr 10, 2025 | 0.70 | 0.72 | 0.67 | 0.72 | 0.72 | 2.70% | 74,754 |
Apr 9, 2025 | 0.64 | 0.75 | 0.60 | 0.70 | 0.70 | 13.29% | 445,862 |
Apr 8, 2025 | 0.65 | 0.69 | 0.60 | 0.62 | 0.62 | -1.28% | 137,441 |
Apr 7, 2025 | 0.59 | 0.69 | 0.59 | 0.63 | 0.63 | -7.30% | 390,982 |
Apr 4, 2025 | 0.77 | 0.81 | 0.66 | 0.68 | 0.68 | -11.24% | 250,610 |
Apr 3, 2025 | 0.76 | 0.80 | 0.71 | 0.76 | 0.76 | -3.73% | 213,410 |
Apr 2, 2025 | 0.73 | 0.88 | 0.73 | 0.79 | 0.79 | 5.35% | 201,374 |
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 |