Cue Biopharma, Inc. (CUE)
NASDAQ: CUE · Real-Time Price · USD
0.8250
+0.0423 (5.40%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Cue Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | 6.85% | 327,586 |
| 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 |
| 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 |