Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
7.48
-0.16 (-2.09%)
Aug 14, 2025, 11:35 AM - Market open
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.36 | 7.76 | 7.34 | 7.64 | 7.64 | 5.09% | 365,462 |
| Aug 12, 2025 | 7.14 | 7.40 | 7.09 | 7.27 | 7.27 | 2.54% | 302,567 |
| Aug 11, 2025 | 7.27 | 7.33 | 6.91 | 7.09 | 7.09 | -2.81% | 411,050 |
| Aug 8, 2025 | 7.04 | 7.57 | 6.89 | 7.30 | 7.30 | 3.77% | 544,965 |
| Aug 7, 2025 | 7.61 | 7.80 | 6.95 | 7.03 | 7.03 | -10.79% | 486,564 |
| Aug 6, 2025 | 8.01 | 8.01 | 7.75 | 7.88 | 7.88 | -2.48% | 225,546 |
| Aug 5, 2025 | 7.94 | 8.13 | 7.86 | 8.08 | 8.08 | 1.76% | 229,744 |
| Aug 4, 2025 | 7.67 | 8.00 | 7.52 | 7.94 | 7.94 | 3.52% | 272,441 |
| Aug 1, 2025 | 7.69 | 7.77 | 7.61 | 7.67 | 7.67 | -1.29% | 259,804 |
| Jul 31, 2025 | 8.05 | 8.15 | 7.75 | 7.77 | 7.77 | -4.78% | 241,754 |
| Jul 30, 2025 | 8.38 | 8.59 | 7.91 | 8.16 | 8.16 | -2.16% | 1,165,978 |
| Jul 29, 2025 | 8.28 | 8.41 | 8.19 | 8.34 | 8.34 | 1.34% | 299,134 |
| Jul 28, 2025 | 8.21 | 8.35 | 8.15 | 8.23 | 8.23 | 0.61% | 182,993 |
| Jul 25, 2025 | 8.29 | 8.29 | 8.07 | 8.18 | 8.18 | -1.80% | 184,997 |
| Jul 24, 2025 | 8.28 | 8.39 | 8.09 | 8.33 | 8.33 | - | 306,596 |
| Jul 23, 2025 | 8.25 | 8.70 | 8.16 | 8.33 | 8.33 | 2.71% | 355,643 |
| Jul 22, 2025 | 7.52 | 8.19 | 7.42 | 8.11 | 8.11 | 7.85% | 298,955 |
| Jul 21, 2025 | 7.55 | 7.82 | 7.48 | 7.52 | 7.52 | -0.13% | 167,196 |
| Jul 18, 2025 | 7.86 | 7.93 | 7.52 | 7.53 | 7.53 | -3.09% | 221,414 |
| Jul 17, 2025 | 7.73 | 7.96 | 7.71 | 7.77 | 7.77 | 1.30% | 266,128 |
| Jul 16, 2025 | 7.51 | 7.75 | 7.45 | 7.67 | 7.67 | 2.95% | 240,479 |
| Jul 15, 2025 | 7.91 | 8.17 | 7.45 | 7.45 | 7.45 | -5.34% | 252,825 |
| Jul 14, 2025 | 7.66 | 7.88 | 7.60 | 7.87 | 7.87 | 2.21% | 233,776 |
| Jul 11, 2025 | 7.75 | 7.83 | 7.65 | 7.70 | 7.70 | -1.79% | 235,840 |
| Jul 10, 2025 | 7.78 | 7.94 | 7.63 | 7.84 | 7.84 | 0.51% | 297,306 |
| Jul 9, 2025 | 7.43 | 7.81 | 7.38 | 7.80 | 7.80 | 6.12% | 357,478 |
| Jul 8, 2025 | 7.47 | 7.60 | 7.29 | 7.35 | 7.35 | -0.94% | 345,315 |
| Jul 7, 2025 | 7.68 | 7.77 | 7.41 | 7.42 | 7.42 | -4.99% | 260,583 |
| Jul 3, 2025 | 7.63 | 7.88 | 7.63 | 7.81 | 7.81 | 0.64% | 146,725 |
| Jul 2, 2025 | 7.60 | 8.05 | 7.53 | 7.76 | 7.76 | 1.57% | 319,885 |
| Jul 1, 2025 | 7.50 | 7.98 | 7.26 | 7.64 | 7.64 | 1.46% | 385,930 |
| Jun 30, 2025 | 7.93 | 8.00 | 7.51 | 7.53 | 7.53 | -2.96% | 304,274 |
| Jun 27, 2025 | 7.75 | 7.98 | 7.63 | 7.76 | 7.76 | 0.13% | 1,444,870 |
| Jun 26, 2025 | 7.87 | 7.93 | 7.60 | 7.75 | 7.75 | -2.15% | 259,244 |
| Jun 25, 2025 | 7.88 | 8.00 | 7.53 | 7.92 | 7.92 | 1.02% | 264,710 |
| Jun 24, 2025 | 7.69 | 8.00 | 7.55 | 7.84 | 7.84 | 3.43% | 333,400 |
| Jun 23, 2025 | 7.65 | 7.78 | 7.52 | 7.58 | 7.58 | -1.17% | 275,883 |
| Jun 20, 2025 | 8.18 | 8.18 | 7.58 | 7.67 | 7.67 | -6.00% | 663,002 |
| Jun 18, 2025 | 8.25 | 8.49 | 8.07 | 8.16 | 8.16 | -1.92% | 339,825 |
| Jun 17, 2025 | 8.62 | 8.77 | 8.29 | 8.32 | 8.32 | -4.81% | 227,089 |
| Jun 16, 2025 | 8.68 | 8.78 | 8.49 | 8.74 | 8.74 | 1.51% | 296,036 |
| Jun 13, 2025 | 8.80 | 8.96 | 8.47 | 8.61 | 8.61 | -3.80% | 264,276 |
| Jun 12, 2025 | 8.92 | 9.06 | 8.76 | 8.95 | 8.95 | -0.33% | 183,913 |
| Jun 11, 2025 | 9.15 | 9.25 | 8.94 | 8.98 | 8.98 | -0.55% | 346,983 |
| Jun 10, 2025 | 8.82 | 9.16 | 8.82 | 9.03 | 9.03 | 3.08% | 232,701 |
| Jun 9, 2025 | 9.25 | 9.28 | 8.64 | 8.76 | 8.76 | -3.52% | 355,917 |
| Jun 6, 2025 | 8.86 | 9.10 | 8.57 | 9.08 | 9.08 | 3.89% | 370,550 |
| Jun 5, 2025 | 8.97 | 9.00 | 8.48 | 8.74 | 8.74 | -3.64% | 327,829 |
| Jun 4, 2025 | 8.96 | 9.36 | 8.95 | 9.07 | 9.07 | 1.23% | 307,735 |
| Jun 3, 2025 | 8.81 | 9.13 | 8.76 | 8.96 | 8.96 | 2.40% | 338,659 |