CARGO Therapeutics Inc. C...

4.19
0.02 (0.48%)
At close: Mar 28, 2025, 3:59 PM
4.18
-0.24%
After-hours: Mar 28, 2025, 04:20 PM EDT

CRGX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.15 4.24 4.15 4.18 0.01 0.24% 265,635
Mar 27, 2025 4.04 4.25 4.00 4.17 0.13 3.22% 329,140
Mar 26, 2025 4.17 4.17 3.98 4.04 -0.14 -3.35% 360,200
Mar 25, 2025 4.18 4.22 4.11 4.18 -0.02 -0.48% 475,700
Mar 24, 2025 4.23 4.25 4.12 4.20 0.02 0.48% 509,755
Mar 21, 2025 4.18 4.25 4.12 4.18 -0.01 -0.24% 976,987
Mar 20, 2025 4.08 4.25 3.93 4.19 0.04 0.96% 1,331,315
Mar 19, 2025 4.50 4.55 4.04 4.15 0.35 9.21% 4,284,600
Mar 18, 2025 4.06 4.09 3.79 3.80 -0.31 -7.54% 1,815,800
Mar 17, 2025 4.31 4.37 4.10 4.11 -0.10 -2.38% 407,900
Mar 14, 2025 4.18 4.31 4.17 4.21 0.08 1.94% 302,039
Mar 13, 2025 4.15 4.25 4.04 4.13 -0.02 -0.48% 634,255
Mar 12, 2025 3.93 4.15 3.91 4.15 0.23 5.87% 217,737
Mar 11, 2025 4.00 4.06 3.80 3.92 -0.09 -2.24% 397,732
Mar 10, 2025 3.90 4.06 3.82 4.01 0.05 1.26% 269,623
Mar 7, 2025 3.83 4.07 3.74 3.96 0.13 3.39% 714,531
Mar 6, 2025 3.85 3.95 3.79 3.83 -0.09 -2.30% 773,400
Mar 5, 2025 3.80 3.93 3.75 3.92 0.12 3.16% 600,600
Mar 4, 2025 3.66 3.86 3.61 3.80 0.12 3.26% 602,800
Mar 3, 2025 3.78 3.84 3.63 3.68 -0.08 -2.13% 756,576
Feb 28, 2025 3.66 3.78 3.59 3.76 0.12 3.30% 487,198
Feb 27, 2025 3.82 3.89 3.60 3.64 -0.18 -4.71% 473,500
Feb 26, 2025 3.88 3.96 3.80 3.82 -0.06 -1.55% 263,684
Feb 25, 2025 3.93 3.93 3.79 3.88 -0.02 -0.51% 399,109
Feb 24, 2025 3.85 4.06 3.76 3.90 0.13 3.45% 906,700
Feb 21, 2025 3.77 3.83 3.67 3.77 0.08 2.17% 630,233
Feb 20, 2025 3.90 3.95 3.68 3.69 -0.18 -4.65% 499,005
Feb 19, 2025 3.70 3.89 3.67 3.87 0.17 4.59% 394,328
Feb 18, 2025 3.79 3.86 3.67 3.70 0.00 0.00% 909,355
Feb 14, 2025 3.68 3.89 3.64 3.70 0.01 0.27% 974,500
Feb 13, 2025 3.60 3.82 3.57 3.69 0.10 2.79% 1,423,800
Feb 12, 2025 3.40 3.60 3.40 3.59 0.11 3.16% 376,549
Feb 11, 2025 3.41 3.50 3.27 3.48 0.06 1.75% 786,918
Feb 10, 2025 3.64 3.66 3.36 3.42 -0.16 -4.47% 456,961
Feb 7, 2025 3.71 3.80 3.56 3.58 -0.12 -3.24% 1,004,500
Feb 6, 2025 3.74 3.93 3.61 3.70 -0.02 -0.54% 907,697
Feb 5, 2025 3.70 3.93 3.67 3.72 0.02 0.54% 1,025,173
Feb 4, 2025 3.64 3.78 3.52 3.70 0.05 1.37% 904,000
Feb 3, 2025 3.50 3.88 3.44 3.65 0.05 1.39% 1,742,500
Jan 31, 2025 3.45 3.72 3.38 3.60 0.21 6.19% 4,638,500
Jan 30, 2025 3.13 3.49 3.00 3.39 -9.80 -74.30% 21,385,400
Jan 29, 2025 13.47 14.01 12.93 13.19 -0.46 -3.37% 5,442,500
Jan 28, 2025 13.61 14.68 13.27 13.65 -0.01 -0.07% 156,525
Jan 27, 2025 13.39 14.50 12.57 13.66 0.20 1.49% 190,918
Jan 24, 2025 13.84 14.29 13.30 13.46 -0.38 -2.75% 146,505
Jan 23, 2025 12.62 13.89 12.51 13.84 1.12 8.81% 213,241
Jan 22, 2025 12.99 13.13 12.51 12.72 -0.14 -1.09% 193,248
Jan 21, 2025 12.55 13.10 12.31 12.86 0.47 3.79% 205,447
Jan 17, 2025 12.17 12.90 11.91 12.39 0.39 3.25% 245,456
Jan 16, 2025 12.12 12.40 11.61 12.00 -0.04 -0.33% 267,237