Cullinan Therapeutics Inc... (CGEM)
NASDAQ: CGEM
· Real-Time Price · USD
6.91
-0.81 (-10.49%)
At close: Sep 04, 2025, 3:59 PM
6.94
0.43%
After-hours: Sep 04, 2025, 07:58 PM EDT
CGEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.70 | 7.70 | 6.61 | 6.91 | 6.91 | -10.49% | 1,446,904 |
| Sep 3, 2025 | 7.36 | 7.80 | 7.35 | 7.72 | 7.72 | 3.07% | 575,130 |
| Sep 2, 2025 | 7.50 | 7.82 | 7.47 | 7.49 | 7.49 | -0.66% | 336,131 |
| Aug 29, 2025 | 7.65 | 7.76 | 7.31 | 7.54 | 7.54 | -0.92% | 285,362 |
| Aug 28, 2025 | 7.95 | 8.11 | 7.59 | 7.61 | 7.61 | -4.04% | 247,700 |
| Aug 27, 2025 | 7.62 | 8.01 | 7.62 | 7.93 | 7.93 | 3.80% | 414,511 |
| Aug 26, 2025 | 7.65 | 7.70 | 7.50 | 7.64 | 7.64 | 0.00% | 590,507 |
| Aug 25, 2025 | 8.15 | 8.15 | 7.54 | 7.64 | 7.64 | -6.72% | 220,900 |
| Aug 22, 2025 | 7.76 | 8.32 | 7.76 | 8.19 | 8.19 | 6.78% | 629,415 |
| Aug 21, 2025 | 7.50 | 7.75 | 7.50 | 7.67 | 7.67 | 2.68% | 296,100 |
| Aug 20, 2025 | 7.58 | 7.63 | 7.44 | 7.47 | 7.47 | -1.45% | 262,738 |
| Aug 19, 2025 | 7.95 | 7.95 | 7.44 | 7.58 | 7.58 | -4.65% | 299,734 |
| Aug 18, 2025 | 7.64 | 8.08 | 7.64 | 7.95 | 7.95 | 3.79% | 432,900 |
| Aug 15, 2025 | 7.58 | 7.81 | 7.58 | 7.66 | 7.66 | 1.06% | 379,441 |
| Aug 14, 2025 | 7.53 | 7.65 | 7.35 | 7.58 | 7.58 | -0.79% | 341,100 |
| Aug 13, 2025 | 7.36 | 7.76 | 7.34 | 7.64 | 7.64 | 5.09% | 365,500 |
| Aug 12, 2025 | 7.14 | 7.40 | 7.09 | 7.27 | 7.27 | 2.54% | 302,600 |
| Aug 11, 2025 | 7.27 | 7.33 | 6.91 | 7.09 | 7.09 | -2.88% | 411,100 |
| Aug 8, 2025 | 7.04 | 7.57 | 6.89 | 7.30 | 7.30 | 3.84% | 545,000 |
| Aug 7, 2025 | 7.61 | 7.80 | 6.95 | 7.03 | 7.03 | -10.79% | 486,600 |