Cullinan Therapeutics, Inc. CGEM
NASDAQ · United States · Health Technology
$14.96-0.39 (-2.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.88 | -3.06% | $15.22 | $15.39 | $14.75 | 171.72K |
| 2026-09-30 | $15.35 | +0.79% | $15.39 | $15.78 | $14.95 | 1.07M |
| 2026-09-29 | $15.23 | +1.87% | $15.00 | $15.44 | $14.68 | 1.24M |
| 2026-09-28 | $14.95 | +0.95% | $14.71 | $15.19 | $14.20 | 1.11M |
| 2026-09-25 | $14.81 | -4.08% | $15.62 | $15.62 | $14.67 | 1.72M |
| 2026-09-24 | $15.44 | -8.48% | $16.60 | $16.88 | $14.80 | 2.73M |
| 2026-09-23 | $16.87 | -22.15% | $21.67 | $21.67 | $16.78 | 2.59M |
| 2026-09-22 | $21.67 | +1.50% | $21.44 | $21.88 | $21.26 | 831.80K |
| 2026-09-21 | $21.35 | +1.28% | $21.45 | $21.78 | $20.98 | 763.90K |
| 2026-09-18 | $21.08 | -1.31% | $21.38 | $21.45 | $20.63 | 3.25M |
| 2026-09-17 | $21.36 | +3.54% | $21.06 | $21.58 | $20.81 | 756.70K |
| 2026-09-16 | $20.63 | +0.44% | $20.50 | $20.84 | $20.19 | 825.70K |
| 2026-09-15 | $20.54 | +0.69% | $20.38 | $20.70 | $19.64 | 1.06M |
| 2026-09-14 | $20.40 | -0.92% | $18.55 | $20.93 | $18.51 | 1.42M |
| 2026-09-11 | $20.59 | -1.95% | $21.16 | $21.34 | $20.10 | 1.09M |
| 2026-09-10 | $21.00 | -1.45% | $20.99 | $21.22 | $20.50 | 805.60K |
| 2026-09-09 | $21.31 | -1.75% | $21.30 | $21.80 | $21.08 | 1.28M |
| 2026-09-08 | $21.69 | -1.81% | $21.61 | $22.41 | $21.28 | 953.70K |
| 2026-09-04 | $22.09 | -0.32% | $21.88 | $22.30 | $21.77 | 562.20K |
| 2026-09-03 | $22.16 | -0.76% | $22.39 | $22.68 | $21.65 | 524.10K |
| 2026-09-02 | $22.33 | +2.48% | $21.88 | $22.79 | $21.75 | 769.70K |
| 2026-09-01 | $21.79 | -1.27% | $21.80 | $22.07 | $21.55 | 546.10K |
| 2026-08-31 | $22.07 | +1.71% | $21.50 | $22.23 | $21.34 | 682.50K |
| 2026-08-28 | $21.70 | -3.98% | $22.60 | $22.88 | $21.57 | 630.10K |
| 2026-08-27 | $22.60 | -1.09% | $22.55 | $22.96 | $22.18 | 471.90K |
| 2026-08-26 | $22.85 | -0.44% | $22.66 | $23.19 | $22.42 | 683.30K |
| 2026-08-25 | $22.95 | +5.18% | $22.16 | $23.06 | $22.16 | 519.30K |
| 2026-08-24 | $21.82 | +0.65% | $21.62 | $22.37 | $21.16 | 617.30K |
| 2026-08-21 | $21.68 | +1.40% | $21.72 | $22.11 | $21.40 | 758.10K |
| 2026-08-20 | $21.38 | -5.06% | $22.14 | $22.25 | $21.02 | 902.50K |
| 2026-08-19 | $22.52 | +8.06% | $21.48 | $22.54 | $21.22 | 706.80K |
| 2026-08-18 | $20.84 | +1.21% | $20.23 | $21.20 | $19.99 | 595.10K |
| 2026-08-17 | $20.59 | +1.23% | $20.02 | $21.22 | $19.90 | 894.70K |
| 2026-08-14 | $20.34 | +3.56% | $19.31 | $20.37 | $18.58 | 565.80K |
| 2026-08-13 | $19.64 | +0.20% | $20.72 | $21.00 | $18.77 | 1.80M |
| 2026-08-12 | $19.60 | -0.15% | $19.61 | $19.94 | $19.39 | 676.00K |
| 2026-08-11 | $19.63 | +7.39% | $18.76 | $19.82 | $18.24 | 808.20K |
| 2026-08-10 | $18.28 | +3.10% | $17.44 | $18.33 | $17.30 | 663.80K |
| 2026-08-07 | $17.73 | -1.23% | $18.14 | $18.43 | $17.39 | 361.70K |
| 2026-08-06 | $17.95 | +1.93% | $17.67 | $17.99 | $17.06 | 595.40K |
| 2026-08-05 | $17.61 | +0.34% | $17.65 | $17.95 | $17.19 | 465.50K |
| 2026-08-04 | $17.55 | +8.00% | $16.38 | $17.88 | $16.38 | 664.30K |
| 2026-08-03 | $16.25 | -1.52% | $16.50 | $16.70 | $16.02 | 386.70K |
| 2026-07-31 | $16.50 | -5.82% | $17.52 | $17.52 | $16.14 | 839.70K |
| 2026-07-30 | $17.52 | +1.80% | $17.35 | $17.79 | $17.14 | 489.10K |
| 2026-07-29 | $17.21 | -1.49% | $17.65 | $17.98 | $16.62 | 544.50K |
| 2026-07-28 | $17.47 | +0.23% | $17.62 | $17.92 | $16.87 | 572.10K |
| 2026-07-27 | $17.43 | +1.93% | $17.45 | $17.99 | $17.13 | 530.60K |
| 2026-07-24 | $17.10 | -1.04% | $17.40 | $17.56 | $17.06 | 316.70K |
| 2026-07-23 | $17.28 | -2.10% | $17.48 | $17.70 | $17.14 | 368.60K |
| 2026-07-22 | $17.65 | -2.27% | $17.96 | $18.23 | $17.63 | 494.30K |
| 2026-07-21 | $18.06 | +3.20% | $17.49 | $18.20 | $17.49 | 428.00K |
| 2026-07-20 | $17.50 | -1.07% | $17.76 | $18.38 | $17.48 | 472.30K |
| 2026-07-17 | $17.69 | +7.80% | $16.06 | $17.89 | $16.00 | 594.70K |
| 2026-07-16 | $16.41 | -7.96% | $17.62 | $17.84 | $16.38 | 842.80K |
| 2026-07-15 | $17.83 | +0.34% | $17.77 | $18.05 | $17.30 | 505.10K |
| 2026-07-14 | $17.77 | -0.56% | $17.90 | $18.40 | $17.75 | 636.80K |
| 2026-07-13 | $17.87 | -1.43% | $17.76 | $18.20 | $17.29 | 651.90K |
| 2026-07-10 | $18.13 | -1.36% | $18.20 | $18.33 | $17.27 | 684.70K |
| 2026-07-09 | $18.38 | -0.27% | $18.50 | $18.77 | $18.08 | 448.10K |
| 2026-07-08 | $18.43 | +1.49% | $17.86 | $18.50 | $17.72 | 618.50K |
| 2026-07-07 | $18.16 | +1.97% | $18.00 | $18.55 | $17.54 | 715.20K |
| 2026-07-06 | $17.81 | +1.02% | $17.53 | $18.20 | $17.35 | 771.70K |
| 2026-07-02 | $17.63 | +2.03% | $17.43 | $18.10 | $17.19 | 1.07M |
| 2026-07-01 | $17.28 | -5.11% | $18.06 | $18.47 | $17.27 | 748.10K |
| 2026-06-30 | $18.21 | -1.14% | $18.62 | $18.82 | $18.18 | 625.60K |
| 2026-06-29 | $18.42 | +0.11% | $18.41 | $18.87 | $17.86 | 990.60K |
| 2026-06-26 | $18.40 | -0.43% | $18.43 | $19.43 | $17.90 | 2.73M |
| 2026-06-25 | $18.48 | +4.70% | $17.51 | $18.66 | $17.51 | 1.31M |
| 2026-06-24 | $17.65 | -0.56% | $17.92 | $18.76 | $17.61 | 1.44M |
| 2026-06-23 | $17.75 | +2.60% | $16.80 | $17.98 | $16.56 | 1.96M |
| 2026-06-22 | $17.30 | +15.10% | $15.27 | $17.40 | $15.26 | 1.50M |
| 2026-06-18 | $15.03 | +4.09% | $14.80 | $15.56 | $14.34 | 3.12M |
| 2026-06-17 | $14.44 | +6.57% | $13.64 | $15.25 | $13.63 | 1.53M |
| 2026-06-16 | $13.55 | -0.44% | $13.70 | $13.81 | $13.17 | 1.06M |
| 2026-06-15 | $13.61 | -0.66% | $13.94 | $14.50 | $13.52 | 1.79M |
| 2026-06-12 | $13.70 | +5.55% | $13.07 | $13.74 | $12.79 | 1.32M |
| 2026-06-11 | $12.98 | +7.72% | $12.20 | $13.29 | $11.97 | 1.22M |
| 2026-06-10 | $12.05 | -8.57% | $13.14 | $13.94 | $11.68 | 2.10M |
| 2026-06-09 | $13.18 | -0.75% | $13.37 | $13.75 | $12.46 | 1.39M |
| 2026-06-08 | $13.28 | -1.70% | $13.72 | $14.25 | $12.40 | 1.74M |
| 2026-06-05 | $13.51 | -6.38% | $14.36 | $14.47 | $13.47 | 753.40K |
| 2026-06-04 | $14.43 | -5.13% | $15.21 | $15.84 | $14.33 | 983.90K |
| 2026-06-03 | $15.21 | -0.85% | $15.41 | $15.50 | $15.01 | 909.00K |
| 2026-06-02 | $15.34 | -5.37% | $15.89 | $16.08 | $15.24 | 1.29M |
| 2026-06-01 | $16.21 | -1.40% | $16.39 | $16.60 | $15.90 | 988.20K |
| 2026-05-29 | $16.44 | +7.03% | $15.19 | $16.72 | $15.00 | 1.88M |
| 2026-05-28 | $15.36 | -1.03% | $15.30 | $15.75 | $14.84 | 793.00K |
| 2026-05-27 | $15.52 | +0.39% | $15.63 | $16.68 | $15.35 | 1.34M |
| 2026-05-26 | $15.46 | +11.71% | $14.15 | $15.52 | $14.00 | 964.80K |