Cullinan Oncology Inc. (CGEM)
8.39
-0.10 (-1.18%)
At close: Mar 03, 2025, 11:40 AM
CGEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 8.65 | 8.68 | 8.29 | 8.49 | -0.12 | -1.39% | 706,364 |
| Feb 27, 2025 | 8.64 | 8.87 | 8.43 | 8.61 | 0.16 | 1.89% | 385,149 |
| Feb 26, 2025 | 8.55 | 8.71 | 8.39 | 8.45 | -0.11 | -1.29% | 309,545 |
| Feb 25, 2025 | 8.53 | 8.83 | 8.35 | 8.56 | -0.16 | -1.83% | 606,824 |
| Feb 24, 2025 | 9.04 | 9.07 | 8.61 | 8.72 | -0.31 | -3.43% | 342,600 |
| Feb 21, 2025 | 9.19 | 9.28 | 8.92 | 9.03 | -0.12 | -1.31% | 323,700 |
| Feb 20, 2025 | 9.35 | 9.51 | 9.00 | 9.15 | -0.28 | -2.97% | 370,903 |
| Feb 19, 2025 | 9.23 | 9.47 | 9.09 | 9.43 | 0.17 | 1.84% | 524,923 |
| Feb 18, 2025 | 9.53 | 9.82 | 9.06 | 9.26 | -0.27 | -2.83% | 340,500 |
| Feb 14, 2025 | 9.58 | 9.93 | 9.47 | 9.53 | -0.06 | -0.63% | 280,816 |
| Feb 13, 2025 | 9.96 | 9.96 | 9.48 | 9.59 | -0.30 | -3.03% | 284,611 |
| Feb 12, 2025 | 9.60 | 9.95 | 9.50 | 9.89 | 0.08 | 0.82% | 248,725 |
| Feb 11, 2025 | 10.00 | 10.27 | 9.77 | 9.81 | -0.29 | -2.87% | 366,400 |
| Feb 10, 2025 | 10.26 | 10.32 | 10.00 | 10.10 | -0.11 | -1.08% | 311,000 |
| Feb 7, 2025 | 10.40 | 10.58 | 10.05 | 10.21 | -0.14 | -1.35% | 374,600 |
| Feb 6, 2025 | 10.31 | 10.70 | 10.05 | 10.35 | 0.05 | 0.49% | 1,376,507 |
| Feb 5, 2025 | 10.20 | 10.62 | 10.08 | 10.30 | 0.10 | 0.98% | 338,600 |
| Feb 4, 2025 | 10.01 | 10.51 | 9.99 | 10.20 | 0.14 | 1.39% | 345,300 |
| Feb 3, 2025 | 10.25 | 10.54 | 10.00 | 10.06 | -0.50 | -4.73% | 307,947 |
| Jan 31, 2025 | 11.04 | 11.28 | 10.37 | 10.56 | -0.42 | -3.83% | 412,400 |
| Jan 30, 2025 | 11.51 | 11.92 | 10.73 | 10.98 | -0.27 | -2.40% | 593,200 |
| Jan 29, 2025 | 10.82 | 11.89 | 10.50 | 11.25 | 0.80 | 7.66% | 665,179 |
| Jan 28, 2025 | 10.36 | 10.57 | 10.11 | 10.45 | 0.15 | 1.46% | 234,700 |
| Jan 27, 2025 | 10.48 | 10.88 | 10.18 | 10.30 | -0.25 | -2.37% | 335,200 |
| Jan 24, 2025 | 10.53 | 10.75 | 10.35 | 10.55 | -0.01 | -0.09% | 617,800 |
| Jan 23, 2025 | 10.43 | 10.60 | 10.24 | 10.56 | 0.05 | 0.48% | 318,100 |
| Jan 22, 2025 | 10.40 | 10.59 | 10.14 | 10.51 | 0.09 | 0.86% | 423,400 |
| Jan 21, 2025 | 10.39 | 10.52 | 10.26 | 10.42 | 0.16 | 1.56% | 345,843 |
| Jan 17, 2025 | 10.28 | 10.52 | 10.17 | 10.26 | 0.12 | 1.18% | 274,000 |
| Jan 16, 2025 | 10.12 | 10.45 | 10.01 | 10.14 | -0.04 | -0.39% | 474,100 |
| Jan 15, 2025 | 10.22 | 10.37 | 9.83 | 10.18 | 0.17 | 1.70% | 702,800 |
| Jan 14, 2025 | 11.19 | 11.31 | 9.50 | 10.01 | -1.03 | -9.33% | 873,031 |
| Jan 13, 2025 | 11.16 | 11.23 | 10.69 | 11.04 | -0.15 | -1.34% | 705,110 |
| Jan 10, 2025 | 10.94 | 11.26 | 10.50 | 11.19 | 0.06 | 0.54% | 1,244,700 |
| Jan 8, 2025 | 11.58 | 11.81 | 11.07 | 11.13 | -0.43 | -3.72% | 349,214 |
| Jan 7, 2025 | 11.76 | 12.16 | 11.36 | 11.56 | -0.22 | -1.87% | 385,300 |
| Jan 6, 2025 | 12.62 | 12.78 | 11.75 | 11.78 | -0.90 | -7.10% | 386,906 |
| Jan 3, 2025 | 12.45 | 12.99 | 12.45 | 12.68 | 0.29 | 2.34% | 294,046 |
| Jan 2, 2025 | 12.74 | 12.95 | 12.19 | 12.39 | 0.21 | 1.72% | 422,800 |
| Dec 31, 2024 | 12.37 | 12.85 | 11.99 | 12.18 | -0.02 | -0.16% | 361,800 |
| Dec 30, 2024 | 11.75 | 12.28 | 11.75 | 12.20 | 0.18 | 1.50% | 552,700 |
| Dec 27, 2024 | 12.88 | 12.88 | 11.81 | 12.02 | -0.88 | -6.82% | 1,400,300 |
| Dec 26, 2024 | 12.07 | 12.95 | 11.88 | 12.90 | 0.63 | 5.13% | 743,245 |
| Dec 24, 2024 | 11.87 | 12.38 | 11.68 | 12.27 | 0.40 | 3.37% | 157,806 |
| Dec 23, 2024 | 11.61 | 11.97 | 11.34 | 11.87 | 0.27 | 2.33% | 714,800 |
| Dec 20, 2024 | 10.87 | 11.86 | 10.78 | 11.60 | 0.65 | 5.94% | 875,900 |
| Dec 19, 2024 | 10.94 | 11.12 | 10.44 | 10.95 | 0.18 | 1.67% | 625,129 |
| Dec 18, 2024 | 11.41 | 11.50 | 10.50 | 10.77 | -0.72 | -6.27% | 749,600 |
| Dec 17, 2024 | 11.98 | 11.98 | 11.31 | 11.49 | -0.31 | -2.63% | 353,000 |
| Dec 16, 2024 | 11.75 | 12.06 | 11.50 | 11.80 | 0.05 | 0.43% | 375,226 |