Dark

CGEM
Cullinan Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 24, 2026 3:59:56 PM EDT

15.43USD-8.565%(-1.44)2,726,826

13.45Bid 17.70Ask 4.25Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

16.58USD-1.719%(-0.29)4,706

After-hours

Sep 23, 2026 4:57:30 PM EDT

17.36USD+2.974%(+0.50)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	16.7700	16.7700	14.8000	15.4300	-8.536%	2,726,826	0.000%
2026-09-23	21.6700	21.6700	16.7800	16.8700	-22.150%	2,595,562	-8.536%
2026-09-22	21.4400	21.8800	21.2650	21.6700	+1.499%	831,812	-28.796%
2026-09-21	21.4500	21.7850	20.9800	21.3500	+1.281%	763,872	-27.728%
2026-09-18	21.3800	21.4500	20.6300	21.0800	-1.311%	3,251,021	-26.803%
2026-09-17	21.0600	21.5800	20.8050	21.3600	+3.539%	756,837	-27.762%
2026-09-16	20.5000	20.8400	20.1950	20.6300	+0.438%	825,812	-25.206%
2026-09-15	20.3800	20.7050	19.6400	20.5400	+0.686%	1,060,746	-24.878%
2026-09-14	18.5500	20.9300	18.5100	20.4000	-0.923%	1,418,335	-24.363%
2026-09-11	21.1600	21.3400	20.1000	20.5900	-1.952%	1,090,836	-25.061%
2026-09-10	20.9900	21.2150	20.4950	21.0000	-1.455%	805,669	-26.524%
2026-09-09	21.3000	21.7950	21.0800	21.3100	-1.752%	1,278,698	-27.593%
2026-09-08	21.6100	22.4101	21.2800	21.6900	-1.811%	953,740	-28.861%
2026-09-04	21.8800	22.3000	21.7700	22.0900	-0.316%	562,486	-30.149%
2026-09-03	22.3900	22.6800	21.6500	22.1600	-0.761%	524,125	-30.370%
2026-09-02	21.8800	22.7900	21.7500	22.3300	+2.478%	769,693	-30.900%
2026-09-01	21.8000	22.0700	21.5500	21.7900	-1.269%	546,141	-29.188%
2026-08-31	21.5000	22.2300	21.3400	22.0700	+1.705%	682,985	-30.086%
2026-08-28	22.6000	22.8800	21.5650	21.7000	-3.982%	630,089	-28.894%
2026-08-27	22.5500	22.9580	22.1850	22.6000	-1.094%	471,915	-31.726%
2026-08-26	22.6600	23.1900	22.4200	22.8500	-0.436%	683,468	-32.473%
2026-08-25	22.1600	23.0600	22.1550	22.9500	+5.179%	519,256	-32.767%
2026-08-24	21.6200	22.3699	21.1564	21.8200	+0.646%	617,367	-29.285%
2026-08-21	21.7200	22.1100	21.4000	21.6800	+1.403%	758,223	-28.828%
2026-08-20	22.1400	22.2500	21.0200	21.3800	-5.062%	902,535	-27.830%
2026-08-19	21.4800	22.5400	21.2201	22.5200	+8.061%	707,193	-31.483%
2026-08-18	20.2300	21.2000	19.9900	20.8400	+1.214%	595,220	-25.960%
2026-08-17	20.0200	21.2200	19.9000	20.5900	+1.229%	894,687	-25.061%
2026-08-14	19.3100	20.3700	18.5800	20.3400	+3.564%	565,875	-24.140%
2026-08-13	20.7200	21.0000	18.7750	19.6400	+0.204%	1,802,497	-21.436%
2026-08-12	19.6100	19.9400	19.3900	19.6000	-0.153%	675,991	-21.276%
2026-08-11	18.7600	19.8200	18.2350	19.6300	+7.385%	808,168	-21.396%
2026-08-10	17.4400	18.3300	17.2950	18.2800	+3.102%	663,852	-15.591%
2026-08-07	18.1400	18.4299	17.3850	17.7300	-1.226%	361,755	-12.972%
2026-08-06	17.6700	17.9900	17.0600	17.9500	+1.931%	595,357	-14.039%
2026-08-05	17.6500	17.9500	17.1900	17.6100	+0.342%	465,624	-12.379%
2026-08-04	16.3800	17.8800	16.3800	17.5500	+8.000%	664,292	-12.080%
2026-08-03	16.5000	16.7050	16.0200	16.2500	-1.515%	386,608	-5.046%
2026-07-31	17.5200	17.5200	16.1400	16.5000	-5.822%	839,671	-6.485%
2026-07-30	17.3500	17.7900	17.1400	17.5200	+1.801%	489,149	-11.929%
2026-07-29	17.6500	17.9785	16.6200	17.2100	-1.488%	544,507	-10.343%
2026-07-28	17.6200	17.9200	16.8700	17.4700	+0.229%	572,145	-11.677%
2026-07-27	17.4500	17.9900	17.1301	17.4300	+1.930%	530,606	-11.474%
2026-07-24	17.4000	17.5600	17.0600	17.1000	-1.042%	316,656	-9.766%
2026-07-23	17.4800	17.7000	17.1400	17.2800	-2.096%	368,588	-10.706%
2026-07-22	17.9600	18.2300	17.6250	17.6500	-2.270%	494,335	-12.578%
2026-07-21	17.4900	18.2000	17.4900	18.0600	+3.200%	428,047	-14.563%
2026-07-20	17.7600	18.3800	17.4800	17.5000	-1.074%	472,339	-11.829%
2026-07-17	16.0600	17.8850	16.0000	17.6900	+7.800%	594,761	-12.776%
2026-07-16	17.6200	17.8400	16.3750	16.4100	-7.964%	842,967	-5.972%
2026-07-15	17.7700	18.0450	17.3000	17.8300	+0.338%	505,152	-13.460%
2026-07-14	17.9000	18.4000	17.7500	17.7700	-0.560%	633,521	-13.168%
2026-07-13	17.7600	18.2000	17.2900	17.8700	-1.434%	651,882	-13.654%
2026-07-10	18.2000	18.3300	17.2700	18.1300	-1.360%	684,714	-14.892%
2026-07-09	18.5000	18.7750	18.0850	18.3800	-0.271%	448,130	-16.050%
2026-07-08	17.8600	18.5000	17.7200	18.4300	+1.487%	618,635	-16.278%
2026-07-07	18.0000	18.5500	17.5401	18.1600	+1.965%	715,223	-15.033%
2026-07-06	17.5300	18.2000	17.3500	17.8100	+1.021%	771,769	-13.363%
2026-07-02	17.4300	18.1000	17.1900	17.6300	+2.025%	1,074,821	-12.479%
2026-07-01	18.0550	18.4700	17.2700	17.2800	-5.107%	748,115	-10.706%
2026-06-30	18.6200	18.8158	18.1850	18.2100	-1.140%	625,623	-15.266%
2026-06-29	18.4100	18.8700	17.8565	18.4200	+0.109%	990,606	-16.232%
2026-06-26	18.4300	19.4299	17.9000	18.4000	-0.433%	2,725,251	-16.141%
2026-06-25	17.5100	18.6600	17.5100	18.4800	+4.703%	1,306,756	-16.504%
2026-06-24	17.9200	18.7600	17.6100	17.6500	-0.563%	1,443,138	-12.578%
2026-06-23	16.8000	17.9800	16.5634	17.7500	+2.601%	1,960,284	-13.070%
2026-06-22	15.2700	17.4000	15.2600	17.3000	+15.103%	1,497,018	-10.809%
2026-06-18	14.8000	15.5600	14.3400	15.0300	+4.086%	3,117,265	+2.661%
2026-06-17	13.6400	15.2500	13.6300	14.4400	+6.568%	1,527,526	+6.856%
2026-06-16	13.7000	13.8100	13.1700	13.5500	-0.441%	1,062,329	+13.875%
2026-06-15	13.9400	14.5000	13.5200	13.6100	-0.657%	1,790,104	+13.373%
2026-06-12	13.0700	13.7400	12.7900	13.7000	+5.547%	1,318,279	+12.628%
2026-06-11	12.2000	13.2900	11.9700	12.9800	+7.718%	1,216,281	+18.875%
2026-06-10	13.1400	13.9450	11.6750	12.0500	-8.574%	2,102,370	+28.050%
2026-06-09	13.3700	13.7500	12.4600	13.1800	-0.753%	1,392,141	+17.071%
2026-06-08	13.7200	14.2455	12.4000	13.2800	-1.702%	1,740,673	+16.190%
2026-06-05	14.3600	14.4650	13.4650	13.5100	-6.376%	753,844	+14.212%
2026-06-04	15.2100	15.8400	14.3300	14.4300	-5.128%	984,147	+6.930%
2026-06-03	15.4100	15.5000	15.0100	15.2100	-0.847%	909,035	+1.446%
2026-06-02	15.8900	16.0800	15.2400	15.3400	-5.367%	1,290,378	+0.587%
2026-06-01	16.3900	16.6000	15.9000	16.2100	-1.399%	988,546	-4.812%
2026-05-29	15.1900	16.7200	15.0000	16.4400	+7.031%	1,877,764	-6.144%
2026-05-28	15.3000	15.7500	14.8400	15.3600	-1.031%	793,004	+0.456%
2026-05-27	15.6300	16.6800	15.3500	15.5200	+0.388%	1,344,996	-0.580%
2026-05-26	14.1500	15.5200	14.0000	15.4600	+11.705%	964,780	-0.194%
2026-05-22	14.0000	14.2000	13.6950	13.8400	-1.001%	471,168	+11.488%
2026-05-21	14.2800	14.4300	13.8100	13.9800	-2.442%	705,591	+10.372%
2026-05-20	14.3000	15.0000	14.0900	14.3300	+1.093%	988,509	+7.676%
2026-05-19	14.8200	14.8200	13.3400	14.1750	-4.674%	1,177,474	+8.854%
2026-05-18	15.7500	15.8650	14.8600	14.8700	-5.467%	1,941,017	+3.766%
2026-05-15	15.8200	16.0300	15.3900	15.7300	-2.601%	766,859	-1.907%
2026-05-14	16.2400	16.5367	15.8367	16.1500	-1.102%	771,795	-4.458%
2026-05-13	16.0000	16.4750	15.6600	16.3300	+1.115%	971,915	-5.511%
2026-05-12	14.7200	16.2000	14.5800	16.1500	+9.640%	1,929,514	-4.458%
2026-05-11	14.7400	15.2100	14.6200	14.7300	+1.237%	875,927	+4.752%
2026-05-08	14.6100	15.2000	14.3000	14.5500	-1.155%	625,194	+6.048%
2026-05-07	15.1250	15.1250	14.0900	14.7200	-1.801%	1,227,647	+4.823%
2026-05-06	14.8300	15.3200	14.5500	14.9900	+0.335%	886,271	+2.935%
2026-05-05	15.4800	15.7500	14.2100	14.9400	-2.608%	893,291	+3.280%
2026-05-04	13.6600	15.9000	13.6000	15.3400	+14.222%	2,303,265	+0.587%
2026-05-01	12.9600	13.6600	12.8900	13.4300	+2.912%	523,435	+14.892%
2026-04-30	12.7000	13.1400	12.6700	13.0500	+1.556%	380,939	+18.238%
2026-04-29	13.1100	13.1100	12.4204	12.8500	+0.312%	726,205	+20.078%
2026-04-28	13.4000	13.6000	12.6900	12.8100	-3.321%	520,358	+20.453%
2026-04-27	13.2200	14.3200	13.2000	13.2500	+0.227%	600,080	+16.453%
2026-04-24	13.2600	13.3500	12.5600	13.2200	+2.085%	638,807	+16.717%
2026-04-23	13.8500	14.0750	12.8500	12.9500	-6.431%	536,010	+19.151%
2026-04-22	14.4100	14.4300	13.6300	13.8400	-2.672%	481,388	+11.488%
2026-04-21	14.5300	14.5350	14.1000	14.2200	-2.066%	673,871	+8.509%
2026-04-20	15.0000	15.0400	14.3950	14.5200	-3.586%	645,373	+6.267%
2026-04-17	15.0000	15.2000	14.7700	15.0600	+2.171%	841,486	+2.457%
2026-04-16	14.9800	15.0899	14.6252	14.7400	-1.405%	420,777	+4.681%
2026-04-15	14.4100	15.1000	14.4000	14.9500	+4.181%	977,903	+3.211%
2026-04-14	14.3000	14.6550	14.1300	14.3500	+0.702%	889,618	+7.526%
2026-04-13	14.4600	15.0500	13.7500	14.2500	-1.994%	1,113,353	+8.281%
2026-04-10	15.2400	15.3100	14.4000	14.5400	-4.405%	388,331	+6.121%
2026-04-09	14.8200	15.2400	14.8000	15.2100	+1.671%	551,064	+1.446%
2026-04-08	15.3300	15.6600	14.3000	14.9600	+0.673%	611,622	+3.142%
2026-04-07	14.7600	14.9500	14.3300	14.8600	-0.402%	462,339	+3.836%
2026-04-06	14.4700	15.5713	14.4600	14.9200	+3.396%	1,055,980	+3.418%
2026-04-02	13.5100	14.6200	13.5100	14.4300	+3.515%	1,149,608	+6.930%
2026-04-01	14.3000	14.8100	13.9200	13.9400	-1.900%	670,203	+10.689%
2026-03-31	13.6600	14.5200	13.5200	14.2100	+5.887%	1,074,931	+8.586%
2026-03-30	12.8200	13.5100	12.6300	13.4200	+4.436%	730,598	+14.978%
2026-03-27	13.5700	13.7800	12.7900	12.8500	-5.999%	607,685	+20.078%
2026-03-26	13.8800	14.2900	13.6150	13.6700	-2.774%	659,839	+12.875%
2026-03-25	13.8700	14.7400	13.7900	14.0600	+3.079%	1,159,746	+9.744%
2026-03-24	12.7000	13.7500	12.4001	13.6400	+6.231%	1,331,600	+13.123%
2026-03-23	13.0700	13.8000	12.5100	12.8400	+0.785%	1,221,710	+20.171%
2026-03-20	13.0300	13.2200	12.6500	12.7400	-2.599%	1,713,315	+21.115%
2026-03-19	12.9500	13.3200	12.6600	13.0800	-0.381%	584,262	+17.966%
2026-03-18	13.4200	13.4750	13.0500	13.1300	-2.307%	568,541	+17.517%
2026-03-17	13.9100	14.0800	13.4100	13.4400	-4.205%	569,659	+14.807%
2026-03-16	14.0300	14.4999	13.7600	14.0300	+4.003%	670,789	+9.979%
2026-03-13	14.0800	14.2800	13.1200	13.4900	-3.297%	707,409	+14.381%
2026-03-12	14.1100	14.4000	13.7100	13.9500	-2.516%	554,550	+10.609%
2026-03-11	14.6700	14.8000	13.9900	14.3100	-4.024%	719,920	+7.827%
2026-03-10	15.7400	16.1100	14.6500	14.9100	-2.613%	991,994	+3.488%
2026-03-09	15.3000	16.4900	15.2200	15.3100	-2.732%	865,878	+0.784%
2026-03-06	14.8220	15.9500	14.8220	15.7400	+0.897%	681,214	-1.970%
2026-03-05	16.0000	16.6100	15.3000	15.6000	-4.294%	738,696	-1.090%
2026-03-04	15.9200	16.4400	15.5400	16.3000	+3.624%	845,259	-5.337%
2026-03-03	15.7700	16.0550	15.1817	15.7300	-1.626%	893,604	-1.907%
2026-03-02	15.2200	16.3600	15.1400	15.9900	+3.161%	1,001,809	-3.502%
2026-02-27	15.1700	16.7400	15.1600	15.5000	+1.907%	1,655,177	-0.452%
2026-02-26	14.3300	15.2300	13.6734	15.2100	+5.919%	820,127	+1.446%
2026-02-25	14.2700	14.3800	13.8157	14.3600	+0.631%	858,311	+7.451%
2026-02-24	14.0450	14.5600	13.8800	14.2700	+2.001%	969,828	+8.129%
2026-02-23	13.5800	14.5100	13.5450	13.9900	+2.491%	627,420	+10.293%
2026-02-20	13.7750	14.3196	13.4103	13.6500	-1.657%	930,225	+13.040%
2026-02-19	12.4200	14.0200	12.2700	13.8800	+11.576%	1,663,318	+11.167%
2026-02-18	12.2000	12.9500	12.0700	12.4400	+2.051%	798,294	+24.035%
2026-02-17	11.8400	12.4600	11.6200	12.1900	+5.177%	508,074	+26.579%
2026-02-13	11.6900	12.1799	11.4000	11.5900	-0.855%	840,721	+33.132%
2026-02-12	12.0300	12.3399	11.5300	11.6900	-2.258%	339,463	+31.993%
2026-02-11	12.2700	12.4850	11.3600	11.9600	-1.887%	728,111	+29.013%
2026-02-10	12.0800	12.5500	11.8300	12.1900	+3.043%	513,782	+26.579%
2026-02-09	12.1600	12.2900	11.5000	11.8300	-3.271%	681,001	+30.431%
2026-02-06	12.0900	12.5300	11.8575	12.2300	+3.207%	420,196	+26.165%
2026-02-05	12.1000	12.8800	11.7001	11.8500	-3.893%	773,018	+30.211%
2026-02-04	13.3200	13.3917	12.0577	12.3300	-6.662%	721,719	+25.142%
2026-02-03	12.7100	13.4300	12.5525	13.2100	+3.934%	986,692	+16.805%
2026-02-02	12.2000	12.8500	12.0800	12.7100	+6.271%	941,897	+21.400%
2026-01-30	11.7800	12.2600	11.5000	11.9600	+0.336%	730,357	+29.013%
2026-01-29	11.7800	12.1700	11.7000	11.9200	+0.591%	367,430	+29.446%
2026-01-28	12.5100	12.7400	11.7500	11.8500	-3.971%	513,899	+30.211%
2026-01-27	11.9700	12.6450	11.5300	12.3400	+3.091%	777,652	+25.041%
2026-01-26	12.2900	12.2900	11.9000	11.9700	-4.240%	444,940	+28.906%
2026-01-23	12.5850	12.8800	12.3550	12.5000	-0.557%	729,265	+23.440%
2026-01-22	11.7600	12.9900	11.7500	12.5700	+8.362%	1,384,134	+22.753%
2026-01-21	10.8800	11.6500	10.7800	11.6000	+6.716%	613,962	+33.017%
2026-01-20	10.7000	11.2254	10.4500	10.8700	+1.399%	552,823	+41.950%
2026-01-16	10.7100	11.0400	10.7000	10.7200	+0.563%	600,613	+43.937%
2026-01-15	10.8400	11.0599	10.4900	10.6600	-1.932%	554,170	+44.747%
2026-01-14	10.6600	11.2400	10.5100	10.8700	+1.305%	585,396	+41.950%
2026-01-13	10.4900	10.8200	10.2701	10.7300	+1.131%	327,593	+43.802%
2026-01-12	10.9000	10.9000	10.0400	10.6100	-2.661%	545,765	+45.429%
2026-01-09	11.1700	11.6000	10.7400	10.9000	-2.154%	742,232	+41.560%
2026-01-08	10.7100	11.4400	10.6023	11.1400	+1.828%	876,676	+38.510%
2026-01-07	10.3000	11.3500	10.2400	10.9400	+7.677%	722,695	+41.042%
2026-01-06	9.8700	10.2500	9.7800	10.1600	+1.702%	621,966	+51.870%
2026-01-05	10.1300	10.1700	9.4100	9.9900	-1.285%	1,215,842	+54.454%
2026-01-02	10.5300	10.7000	9.9500	10.1200	-2.222%	800,418	+52.470%
2025-12-31	9.8700	10.3600	9.7800	10.3500	+4.335%	664,924	+49.082%
2025-12-30	10.0400	10.3200	9.9000	9.9200	-2.170%	615,523	+55.544%
2025-12-29	10.2100	10.3100	9.9850	10.1400	-2.218%	801,991	+52.170%
2025-12-26	10.2400	10.4200	10.0200	10.3700	+1.072%	824,629	+48.795%
2025-12-24	10.0000	10.3100	9.8300	10.2600	+2.600%	302,409	+50.390%
2025-12-23	10.0100	10.3300	9.8100	10.0000	-3.288%	1,006,651	+54.300%
2025-12-22	9.8800	10.3800	9.6500	10.3400	+6.818%	1,417,243	+49.226%
2025-12-19	10.1300	10.1400	9.6100	9.6800	-3.006%	1,870,268	+59.401%
2025-12-18	9.6700	10.0900	9.6000	9.9800	+4.067%	1,981,192	+54.609%
2025-12-17	10.2000	10.3700	9.4800	9.5900	-6.164%	1,060,775	+60.897%
2025-12-16	10.9600	11.2300	10.0750	10.2200	-5.545%	1,140,336	+50.978%
2025-12-15	11.9000	12.0900	10.7550	10.8200	-9.228%	1,168,266	+42.606%
2025-12-12	12.3800	12.9400	11.8997	11.9200	-3.716%	955,513	+29.446%
2025-12-11	12.4500	13.0999	12.0400	12.3800	-0.642%	891,200	+24.637%
2025-12-10	12.7700	12.8500	12.1101	12.4600	+0.809%	1,383,046	+23.836%
2025-12-09	12.4400	12.8800	11.8950	12.3600	-0.643%	1,288,096	+24.838%
2025-12-08	10.8900	12.7100	10.5600	12.4400	+17.469%	2,930,836	+24.035%
2025-12-05	10.6900	10.7989	10.2800	10.5900	+0.095%	779,637	+45.703%
2025-12-04	10.4300	10.7900	10.0833	10.5800	+0.762%	878,985	+45.841%
2025-12-03	10.1800	10.6800	10.0100	10.5000	+2.941%	958,694	+46.952%
2025-12-02	10.7300	11.1500	10.1250	10.2000	-5.116%	1,308,059	+51.275%
2025-12-01	11.3600	11.3850	10.4000	10.7500	-5.453%	1,674,779	+43.535%
2025-11-28	11.9400	12.0100	11.2500	11.3700	-3.152%	612,185	+35.708%
2025-11-26	12.0100	12.2000	11.4347	11.7400	-0.424%	1,317,081	+31.431%
2025-11-25	12.9800	12.9800	11.2200	11.7900	-8.817%	2,696,732	+30.874%
2025-11-24	9.8800	13.3300	9.5700	12.9300	+36.536%	5,130,325	+19.335%
2025-11-21	8.7300	10.0300	8.5200	9.4700	+8.601%	2,115,286	+62.936%
2025-11-20	8.6300	9.3100	8.5300	8.7200	+3.195%	1,080,404	+76.950%
2025-11-19	8.5100	8.7300	8.2300	8.4500	-1.054%	836,120	+82.604%
2025-11-18	8.6900	8.9499	8.4200	8.5400	-2.623%	534,985	+80.679%
2025-11-17	8.4600	9.1000	8.3600	8.7700	+2.573%	1,015,287	+75.941%
2025-11-14	8.1300	8.8400	7.9300	8.5500	+3.386%	997,806	+80.468%
2025-11-13	8.2600	8.4400	8.0900	8.2700	-0.958%	645,184	+86.578%
2025-11-12	7.8000	8.4900	7.7200	8.3500	+7.051%	688,580	+84.790%
2025-11-11	7.3900	7.8850	7.2500	7.8000	+4.839%	641,226	+97.821%
2025-11-10	7.4700	8.0000	7.3800	7.4400	+3.477%	631,847	+107.392%
2025-11-07	7.2400	7.2500	6.7318	7.1900	-2.177%	712,027	+114.604%
2025-11-06	7.3800	7.8200	7.0600	7.3500	+0.547%	617,808	+109.932%
2025-11-05	7.3900	7.5200	7.1700	7.3100	-1.216%	633,275	+111.081%
2025-11-04	7.8000	7.8000	7.3600	7.4000	-5.250%	702,228	+108.514%
2025-11-03	8.5700	8.7700	7.7600	7.8100	-9.815%	755,439	+97.567%
2025-10-31	7.8200	8.7796	7.6400	8.6600	+14.550%	1,844,908	+78.176%
2025-10-30	7.6200	8.0950	7.5500	7.5600	-1.691%	667,867	+104.101%
2025-10-29	8.4900	8.5800	7.6531	7.6900	-9.423%	824,313	+100.650%
2025-10-28	8.0100	8.5500	7.8500	8.4900	+5.335%	1,149,968	+81.743%
2025-10-27	7.9900	8.3970	7.8400	8.0600	+3.866%	527,151	+91.439%
2025-10-24	7.8000	8.1600	7.7400	7.7600	+0.388%	979,800	+98.840%
2025-10-23	8.1200	8.1818	7.6900	7.7300	-4.803%	784,142	+99.612%
2025-10-22	8.5200	8.6500	8.0500	8.1200	-4.245%	732,294	+90.025%
2025-10-21	8.5400	8.6900	8.0200	8.4800	-0.935%	971,281	+81.958%
2025-10-20	7.9100	8.5800	7.8800	8.5600	+8.975%	1,449,641	+80.257%
2025-10-17	8.6000	8.6600	7.5900	7.8550	-10.126%	1,533,777	+96.435%
2025-10-16	8.8200	9.2350	8.5300	8.7400	+1.275%	1,643,234	+76.545%
2025-10-15	7.8000	8.6500	7.7400	8.6300	+11.499%	1,342,584	+78.795%
2025-10-14	7.7500	7.7644	7.2200	7.7400	-1.149%	1,548,499	+99.354%
2025-10-13	7.6650	8.0200	7.3700	7.8300	+5.811%	1,873,701	+97.063%
2025-10-10	7.1000	7.4600	6.8450	7.4000	+4.965%	1,670,778	+108.514%
2025-10-09	6.5000	7.0850	6.5000	7.0500	+9.302%	3,474,546	+118.865%
2025-10-08	5.8900	6.6400	5.8500	6.4500	+9.508%	4,922,517	+139.225%
2025-10-07	5.8200	5.9800	5.7100	5.8900	+0.856%	874,436	+161.969%
2025-10-06	5.9500	5.9500	5.7650	5.8400	-1.017%	701,320	+164.212%
2025-10-03	5.7500	6.0200	5.6800	5.9000	+2.609%	1,117,590	+161.525%
2025-10-02	6.0000	6.0500	5.6950	5.7500	-4.167%	1,624,483	+168.348%
2025-10-01	5.9400	6.1400	5.9000	6.0000	+1.180%	1,203,109	+157.167%
2025-09-30	5.9500	6.0550	5.8900	5.9300	-0.670%	1,070,749	+160.202%
2025-09-29	6.0800	6.1715	5.8600	5.9700	+0.168%	904,647	+158.459%
2025-09-26	5.9900	6.1000	5.9200	5.9600	-0.501%	500,121	+158.893%
2025-09-25	5.9900	6.1000	5.9200	5.9900	-0.663%	507,353	+157.596%
2025-09-24	6.0800	6.2600	6.0200	6.0300	-0.985%	453,642	+155.887%
2025-09-23	6.3000	6.4000	6.0500	6.0900	-3.025%	427,404	+153.366%
2025-09-22	6.2700	6.5700	6.0400	6.2800	+1.290%	594,776	+145.701%
2025-09-19	6.3800	6.6300	6.1400	6.2000	-2.208%	1,197,054	+148.871%
2025-09-18	6.0100	6.4000	6.0100	6.3400	+6.914%	837,847	+143.375%
2025-09-17	6.3000	6.4100	5.8900	5.9300	-5.723%	474,919	+160.202%
2025-09-16	6.3300	6.4699	6.2370	6.2900	-0.945%	457,759	+145.310%
2025-09-15	6.5300	6.5900	6.3150	6.3500	-2.757%	568,796	+142.992%
2025-09-12	6.5700	6.7600	6.3700	6.5300	-1.360%	753,821	+136.294%
2025-09-11	6.4700	6.6400	6.4500	6.6200	+2.318%	1,040,279	+133.082%
2025-09-10	6.7700	6.8287	6.4400	6.4700	-5.271%	768,538	+138.485%
2025-09-09	6.8900	7.0000	6.6525	6.8300	-0.146%	651,166	+125.915%
2025-09-08	7.0000	7.0900	6.7250	6.8400	-2.146%	557,379	+125.585%
2025-09-05	6.8800	7.1500	6.8500	6.9900	+1.158%	741,205	+120.744%
2025-09-04	7.7000	7.7000	6.6100	6.9100	-10.492%	1,451,405	+123.300%
2025-09-03	7.3600	7.8000	7.3500	7.7200	+3.071%	575,130	+99.870%
2025-09-02	7.5000	7.8200	7.4700	7.4900	-0.663%	336,131	+106.008%
2025-08-29	7.6500	7.7600	7.3100	7.5400	-0.920%	285,362	+104.642%
2025-08-28	7.9500	8.1100	7.5900	7.6100	-4.035%	247,681	+102.760%
2025-08-27	7.6200	8.0100	7.6200	7.9300	+3.796%	414,511	+94.578%
2025-08-26	7.6500	7.7000	7.5000	7.6400	0.000%	590,507	+101.963%
2025-08-25	8.1500	8.1500	7.5350	7.6400	-6.716%	220,874	+101.963%
2025-08-22	7.7600	8.3200	7.7600	8.1900	+6.780%	629,415	+88.400%
2025-08-21	7.5000	7.7500	7.5000	7.6700	+2.677%	296,078	+101.173%
2025-08-20	7.5800	7.6258	7.4400	7.4700	-1.451%	262,738	+106.560%
2025-08-19	7.9500	7.9500	7.4400	7.5800	-4.654%	299,734	+103.562%
2025-08-18	7.6400	8.0800	7.6400	7.9500	+3.786%	432,867	+94.088%
2025-08-15	7.5800	7.8100	7.5800	7.6600	+1.055%	379,441	+101.436%
2025-08-14	7.5300	7.6450	7.3500	7.5800	-0.785%	341,077	+103.562%
2025-08-13	7.3600	7.7600	7.3350	7.6400	+5.089%	365,462	+101.963%
2025-08-12	7.1400	7.4000	7.0901	7.2700	+2.539%	302,567	+112.242%
2025-08-11	7.2700	7.3300	6.9100	7.0900	-2.810%	411,050	+117.630%
2025-08-08	7.0400	7.5700	6.8900	7.2950	+3.770%	544,965	+111.515%
2025-08-07	7.6100	7.8000	6.9500	7.0300	-10.787%	486,564	+119.488%
2025-08-06	8.0100	8.0100	7.7500	7.8800	-2.475%	225,546	+95.812%
2025-08-05	7.9400	8.1300	7.8600	8.0800	+1.763%	229,744	+90.965%
2025-08-04	7.6700	8.0000	7.5200	7.9400	+3.520%	272,441	+94.332%
2025-08-01	7.6900	7.7700	7.6100	7.6700	-1.287%	259,804	+101.173%
2025-07-31	8.0500	8.1500	7.7500	7.7700	-4.779%	241,754	+98.584%
2025-07-30	8.3800	8.5900	7.9100	8.1600	-2.158%	1,165,978	+89.093%
2025-07-29	8.2800	8.4100	8.1900	8.3400	+1.337%	299,134	+85.012%
2025-07-28	8.2100	8.3500	8.1500	8.2300	+0.611%	182,993	+87.485%
2025-07-25	8.2900	8.2900	8.0700	8.1800	-1.801%	184,997	+88.631%
2025-07-24	8.2800	8.3900	8.0900	8.3300	0.000%	306,596	+85.234%
2025-07-23	8.2500	8.7000	8.1600	8.3300	+2.713%	355,643	+85.234%
2025-07-22	7.5200	8.1900	7.4200	8.1100	+7.846%	298,955	+90.259%
2025-07-21	7.5500	7.8200	7.4800	7.5200	-0.133%	167,196	+105.186%
2025-07-18	7.8600	7.9250	7.5150	7.5300	-3.089%	221,414	+104.914%
2025-07-17	7.7300	7.9600	7.7101	7.7700	+1.304%	266,128	+98.584%
2025-07-16	7.5100	7.7500	7.4500	7.6700	+2.953%	240,479	+101.173%
2025-07-15	7.9100	8.1700	7.4500	7.4500	-5.337%	252,825	+107.114%
2025-07-14	7.6600	7.8800	7.6000	7.8700	+2.208%	233,776	+96.061%
2025-07-11	7.7500	7.8300	7.6500	7.7000	-1.786%	235,840	+100.390%
2025-07-10	7.7800	7.9400	7.6246	7.8400	+0.513%	297,306	+96.811%
2025-07-09	7.4300	7.8100	7.3754	7.8000	+6.122%	357,478	+97.821%
2025-07-08	7.4700	7.6000	7.2900	7.3500	-0.943%	345,315	+109.932%
2025-07-07	7.6800	7.7700	7.4050	7.4200	-4.994%	260,583	+107.951%
2025-07-03	7.6300	7.8800	7.6300	7.8100	+0.644%	146,725	+97.567%
2025-07-02	7.6000	8.0500	7.5250	7.7600	+1.571%	319,885	+98.840%
2025-07-01	7.5000	7.9750	7.2550	7.6400	+1.461%	385,930	+101.963%
2025-06-30	7.9300	8.0000	7.5100	7.5300	-2.964%	304,274	+104.914%
2025-06-27	7.7500	7.9800	7.6300	7.7600	+0.129%	1,444,870	+98.840%
2025-06-26	7.8700	7.9250	7.6000	7.7500	-2.146%	259,244	+99.097%
2025-06-25	7.8800	8.0000	7.5250	7.9200	+1.020%	264,710	+94.823%
2025-06-24	7.6900	8.0000	7.5450	7.8400	+3.430%	333,400	+96.811%
2025-06-23	7.6500	7.7800	7.5209	7.5800	-1.173%	275,883	+103.562%
2025-06-20	8.1800	8.1800	7.5800	7.6700	-6.005%	663,002	+101.173%
2025-06-18	8.2500	8.4850	8.0700	8.1600	-1.923%	339,825	+89.093%
2025-06-17	8.6200	8.7700	8.2900	8.3200	-4.805%	227,089	+85.457%
2025-06-16	8.6800	8.7800	8.4900	8.7400	+1.510%	296,036	+76.545%
2025-06-13	8.8000	8.9600	8.4700	8.6100	-3.799%	264,276	+79.210%
2025-06-12	8.9200	9.0600	8.7600	8.9500	-0.334%	183,913	+72.402%
2025-06-11	9.1500	9.2500	8.9400	8.9800	-0.554%	346,983	+71.826%
2025-06-10	8.8200	9.1600	8.8200	9.0300	+3.082%	232,701	+70.875%
2025-06-09	9.2500	9.2800	8.6400	8.7600	-3.524%	355,917	+76.142%
2025-06-06	8.8600	9.1000	8.5700	9.0800	+3.890%	370,550	+69.934%
2025-06-05	8.9700	9.0000	8.4801	8.7400	-3.638%	327,829	+76.545%
2025-06-04	8.9600	9.3600	8.9500	9.0700	+1.228%	307,735	+70.121%
2025-06-03	8.8100	9.1300	8.7600	8.9600	+2.400%	338,659	+72.210%
2025-06-02	8.7600	9.1200	8.4600	8.7500	+1.215%	436,478	+76.343%
2025-05-30	8.5700	8.8500	8.2700	8.6450	-0.403%	594,563	+78.485%
2025-05-29	7.8800	8.7400	7.7300	8.6800	+10.714%	609,689	+77.765%
2025-05-28	7.8700	7.9400	7.7550	7.8400	+0.256%	235,316	+96.811%
2025-05-27	7.8800	7.9958	7.7800	7.8200	+0.128%	277,015	+97.315%
2025-05-23	7.8350	7.8600	7.5650	7.8100	-1.014%	287,132	+97.567%
2025-05-22	7.8300	7.9400	7.5800	7.8900	+0.254%	267,499	+95.564%
2025-05-21	7.7500	7.9050	7.5200	7.8700	-0.380%	292,086	+96.061%
2025-05-20	7.6700	7.9800	7.6100	7.9000	+2.464%	246,876	+95.316%
2025-05-19	7.4000	7.7700	7.4000	7.7100	+2.800%	295,580	+100.130%
2025-05-16	7.2000	7.6300	7.0200	7.5000	+3.591%	440,235	+105.733%
2025-05-15	7.1100	7.7500	6.8600	7.2400	+1.543%	295,325	+113.122%
2025-05-14	7.6200	7.7800	6.9900	7.1300	-6.430%	427,179	+116.410%
2025-05-13	8.0900	8.0900	7.5800	7.6200	-3.666%	1,246,896	+102.493%
2025-05-12	7.9300	8.1300	7.5800	7.9100	+4.907%	566,239	+95.070%
2025-05-09	7.7600	8.0050	7.5400	7.5400	-2.960%	620,298	+104.642%
2025-05-08	7.6600	7.9200	7.5000	7.7700	+0.909%	316,891	+98.584%
2025-05-07	7.8900	7.9200	7.5700	7.7000	-1.911%	461,168	+100.390%
2025-05-06	8.2100	8.2100	7.7100	7.8500	-5.079%	670,025	+96.561%
2025-05-05	8.7600	8.8000	8.2600	8.2700	-5.916%	461,286	+86.578%
2025-05-02	8.5600	8.9700	8.5000	8.7900	+3.169%	396,781	+75.540%
2025-05-01	8.2800	8.5900	8.0700	8.5200	+2.899%	457,134	+81.103%
2025-04-30	7.7900	8.4050	7.7000	8.2800	+4.810%	358,694	+86.353%
2025-04-29	7.7600	8.0400	7.7250	7.9000	+1.870%	219,412	+95.316%
2025-04-28	8.1300	8.3050	7.6100	7.7550	-4.730%	273,464	+98.968%
2025-04-25	8.0500	8.2000	7.8900	8.1400	0.000%	250,650	+89.558%
2025-04-24	8.3500	8.4108	7.9800	8.1400	-2.864%	218,450	+89.558%
2025-04-23	8.6000	8.7900	8.3700	8.3800	+0.119%	377,921	+84.129%
2025-04-22	8.2000	8.4200	7.8600	8.3700	+3.333%	1,121,549	+84.349%
2025-04-21	7.8200	8.3900	7.8200	8.1000	+2.662%	342,088	+90.494%
2025-04-17	7.4200	7.9890	7.3800	7.8900	+3.679%	694,947	+95.564%
2025-04-16	7.6900	7.7850	7.4750	7.6100	-2.436%	413,840	+102.760%
2025-04-15	7.6700	8.0945	7.6700	7.8000	+0.775%	573,942	+97.821%
2025-04-14	7.8400	7.9700	7.3900	7.7400	+0.389%	410,498	+99.354%
2025-04-11	7.5500	7.7600	7.3700	7.7100	+1.715%	679,294	+100.130%
2025-04-10	7.5300	7.6100	7.2850	7.5800	-2.696%	478,860	+103.562%
2025-04-09	7.3000	8.1000	6.9300	7.7900	+6.421%	450,604	+98.074%
2025-04-08	7.3300	7.8300	7.1850	7.3200	+0.966%	804,669	+110.792%
2025-04-07	7.2300	7.3900	6.8500	7.2500	-2.159%	768,272	+112.828%
2025-04-04	7.2800	7.6150	7.1100	7.4100	-1.068%	600,301	+108.232%

.dark-mode .YCpcXG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCpcXG{ color: #333333; background-color: white; border: 2px solid #333333; }CGEMCullinan Therapeutics, Inc. Common Stockstock NASDAQ

CGEM
Cullinan Therapeutics, Inc. Common Stock
stock NASDAQ