CARGO Therapeutics Inc. C... (CRGX)
NASDAQ: CRGX
· Real-Time Price · USD
4.54
0.08 (1.79%)
At close: Aug 15, 2025, 3:59 PM
4.54
-0.11%
After-hours: Aug 15, 2025, 04:04 PM EDT
CRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.46 | 4.57 | 4.46 | 4.54 | 4.54 | 1.79% | 1,605,173 |
| Aug 14, 2025 | 4.46 | 4.50 | 4.46 | 4.46 | 4.46 | 0.00% | 471,127 |
| Aug 13, 2025 | 4.46 | 4.47 | 4.45 | 4.46 | 4.46 | 0.00% | 1,372,519 |
| Aug 12, 2025 | 4.47 | 4.49 | 4.45 | 4.46 | 4.46 | -0.45% | 1,808,728 |
| Aug 11, 2025 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | -0.22% | 2,417,500 |
| Aug 8, 2025 | 4.47 | 4.50 | 4.46 | 4.49 | 4.49 | 0.22% | 1,247,500 |
| Aug 7, 2025 | 4.46 | 4.49 | 4.46 | 4.48 | 4.48 | 0.45% | 1,008,600 |
| Aug 6, 2025 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | 0.00% | 602,936 |
| Aug 5, 2025 | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.45% | 718,044 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.22% | 587,124 |
| Aug 1, 2025 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 0.45% | 673,500 |
| Jul 31, 2025 | 4.47 | 4.51 | 4.45 | 4.47 | 4.47 | 0.00% | 991,700 |
| Jul 30, 2025 | 4.49 | 4.52 | 4.45 | 4.47 | 4.47 | -0.45% | 1,752,816 |
| Jul 29, 2025 | 4.50 | 4.51 | 4.48 | 4.49 | 4.49 | -0.22% | 1,376,526 |
| Jul 28, 2025 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.44% | 1,262,600 |
| Jul 25, 2025 | 4.52 | 4.56 | 4.50 | 4.52 | 4.52 | 0.00% | 1,121,920 |
| Jul 24, 2025 | 4.48 | 4.55 | 4.47 | 4.52 | 4.52 | 0.89% | 1,250,849 |
| Jul 23, 2025 | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -0.22% | 3,335,200 |
| Jul 22, 2025 | 4.49 | 4.49 | 4.40 | 4.49 | 4.49 | -0.66% | 7,717,514 |
| Jul 21, 2025 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | -1.09% | 3,398,845 |