Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
7.91
+0.37 (4.91%)
At close: May 12, 2025, 4:00 PM
7.91
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.93 | 8.13 | 7.58 | 7.91 | 7.91 | 4.91% | 566,239 |
| May 9, 2025 | 7.76 | 8.01 | 7.54 | 7.54 | 7.54 | -2.96% | 620,298 |
| May 8, 2025 | 7.66 | 7.92 | 7.50 | 7.77 | 7.77 | 0.91% | 316,891 |
| May 7, 2025 | 7.89 | 7.92 | 7.57 | 7.70 | 7.70 | -1.91% | 461,168 |
| May 6, 2025 | 8.21 | 8.21 | 7.71 | 7.85 | 7.85 | -5.08% | 670,025 |
| May 5, 2025 | 8.76 | 8.80 | 8.26 | 8.27 | 8.27 | -5.92% | 461,286 |
| May 2, 2025 | 8.56 | 8.97 | 8.50 | 8.79 | 8.79 | 3.17% | 396,781 |
| May 1, 2025 | 8.28 | 8.59 | 8.07 | 8.52 | 8.52 | 2.90% | 457,134 |
| Apr 30, 2025 | 7.79 | 8.41 | 7.70 | 8.28 | 8.28 | 4.81% | 358,694 |
| Apr 29, 2025 | 7.76 | 8.04 | 7.73 | 7.90 | 7.90 | 1.87% | 219,412 |
| Apr 28, 2025 | 8.13 | 8.31 | 7.61 | 7.76 | 7.76 | -4.73% | 273,464 |
| Apr 25, 2025 | 8.05 | 8.20 | 7.89 | 8.14 | 8.14 | - | 250,650 |
| Apr 24, 2025 | 8.35 | 8.41 | 7.98 | 8.14 | 8.14 | -2.86% | 218,450 |
| Apr 23, 2025 | 8.60 | 8.79 | 8.37 | 8.38 | 8.38 | 0.12% | 377,921 |
| Apr 22, 2025 | 8.20 | 8.42 | 7.86 | 8.37 | 8.37 | 3.33% | 1,121,549 |
| Apr 21, 2025 | 7.82 | 8.39 | 7.82 | 8.10 | 8.10 | 2.66% | 342,088 |
| Apr 17, 2025 | 7.42 | 7.99 | 7.38 | 7.89 | 7.89 | 3.68% | 694,947 |
| Apr 16, 2025 | 7.69 | 7.79 | 7.48 | 7.61 | 7.61 | -2.44% | 413,840 |
| Apr 15, 2025 | 7.67 | 8.10 | 7.67 | 7.80 | 7.80 | 0.78% | 573,942 |
| Apr 14, 2025 | 7.84 | 7.97 | 7.39 | 7.74 | 7.74 | 0.39% | 410,498 |
| Apr 11, 2025 | 7.55 | 7.76 | 7.37 | 7.71 | 7.71 | 1.72% | 679,294 |
| Apr 10, 2025 | 7.53 | 7.61 | 7.29 | 7.58 | 7.58 | -2.70% | 478,860 |
| Apr 9, 2025 | 7.30 | 8.10 | 6.93 | 7.79 | 7.79 | 6.42% | 450,604 |
| Apr 8, 2025 | 7.33 | 7.83 | 7.19 | 7.32 | 7.32 | 0.97% | 804,669 |
| Apr 7, 2025 | 7.23 | 7.39 | 6.85 | 7.25 | 7.25 | -2.16% | 768,272 |
| Apr 4, 2025 | 7.28 | 7.62 | 7.11 | 7.41 | 7.41 | -1.07% | 600,301 |
| Apr 3, 2025 | 7.49 | 7.63 | 7.31 | 7.49 | 7.49 | -4.22% | 573,012 |
| Apr 2, 2025 | 7.40 | 7.85 | 7.32 | 7.82 | 7.82 | 4.27% | 395,029 |
| Apr 1, 2025 | 7.55 | 7.55 | 7.27 | 7.50 | 7.50 | -0.92% | 613,611 |
| Mar 31, 2025 | 7.90 | 7.90 | 7.30 | 7.57 | 7.57 | -5.61% | 581,977 |
| Mar 28, 2025 | 8.28 | 8.32 | 7.97 | 8.02 | 8.02 | -3.26% | 259,450 |
| Mar 27, 2025 | 8.12 | 8.34 | 8.04 | 8.29 | 8.29 | 2.47% | 269,473 |
| Mar 26, 2025 | 8.25 | 8.50 | 8.01 | 8.09 | 8.09 | -2.53% | 443,616 |
| Mar 25, 2025 | 8.51 | 8.54 | 8.23 | 8.30 | 8.30 | -2.81% | 365,956 |
| Mar 24, 2025 | 8.50 | 8.61 | 8.08 | 8.54 | 8.54 | 0.23% | 240,504 |
| Mar 21, 2025 | 8.64 | 8.76 | 8.44 | 8.52 | 8.52 | -2.29% | 794,957 |
| Mar 20, 2025 | 8.55 | 8.76 | 8.49 | 8.72 | 8.72 | 0.81% | 319,453 |
| Mar 19, 2025 | 8.92 | 8.92 | 8.41 | 8.65 | 8.65 | -3.14% | 328,460 |
| Mar 18, 2025 | 8.86 | 9.07 | 8.37 | 8.93 | 8.93 | -1.11% | 384,747 |
| Mar 17, 2025 | 8.77 | 9.16 | 8.75 | 9.03 | 9.03 | 2.73% | 400,157 |
| Mar 14, 2025 | 9.00 | 9.01 | 8.57 | 8.79 | 8.79 | -1.46% | 342,173 |
| Mar 13, 2025 | 9.01 | 9.38 | 8.66 | 8.92 | 8.92 | -1.76% | 392,534 |
| Mar 12, 2025 | 8.73 | 9.19 | 8.63 | 9.08 | 9.08 | 4.73% | 404,382 |
| Mar 11, 2025 | 8.10 | 8.72 | 7.95 | 8.67 | 8.67 | 6.38% | 717,162 |
| Mar 10, 2025 | 8.55 | 8.65 | 8.09 | 8.15 | 8.15 | -6.43% | 606,346 |
| Mar 7, 2025 | 8.70 | 9.09 | 8.48 | 8.71 | 8.71 | 2.35% | 437,813 |
| Mar 6, 2025 | 8.39 | 8.62 | 8.24 | 8.51 | 8.51 | 0.95% | 256,827 |
| Mar 5, 2025 | 8.26 | 8.53 | 8.06 | 8.43 | 8.43 | 3.69% | 330,249 |
| Mar 4, 2025 | 7.90 | 8.32 | 7.90 | 8.13 | 8.13 | 1.63% | 564,429 |
| Mar 3, 2025 | 8.60 | 8.64 | 7.95 | 8.00 | 8.00 | -5.77% | 476,667 |