Dark

CGEM
Cullinan Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:54 PM EDT

16.26USD-1.455%(-0.24)386,582

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:12:30 AM EDT

16.69USD+1.152%(+0.19)414

After-hours

Aug 3, 2026 4:00:30 PM EDT

16.25USD-0.062%(-0.01)78,478

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	16.5000	16.6600	16.1100	16.2600	-1.455%	386,582	0.000%
2026-07-31	17.5200	17.5200	16.1400	16.5000	-5.822%	839,671	-1.455%
2026-07-30	17.3500	17.7900	17.1400	17.5200	+1.801%	489,149	-7.192%
2026-07-29	17.6500	17.9785	16.6200	17.2100	-1.488%	544,507	-5.520%
2026-07-28	17.6200	17.9200	16.8700	17.4700	+0.229%	572,145	-6.926%
2026-07-27	17.4500	17.9900	17.1301	17.4300	+1.930%	530,606	-6.713%
2026-07-24	17.4000	17.5600	17.0600	17.1000	-1.042%	316,656	-4.912%
2026-07-23	17.4800	17.7000	17.1400	17.2800	-2.096%	368,588	-5.903%
2026-07-22	17.9600	18.2300	17.6250	17.6500	-2.270%	494,335	-7.875%
2026-07-21	17.4900	18.2000	17.4900	18.0600	+3.200%	428,047	-9.967%
2026-07-20	17.7600	18.3800	17.4800	17.5000	-1.074%	472,339	-7.086%
2026-07-17	16.0600	17.8850	16.0000	17.6900	+7.800%	594,761	-8.084%
2026-07-16	17.6200	17.8400	16.3750	16.4100	-7.964%	842,967	-0.914%
2026-07-15	17.7700	18.0450	17.3000	17.8300	+0.338%	505,152	-8.805%
2026-07-14	17.9000	18.4000	17.7500	17.7700	-0.560%	633,521	-8.497%
2026-07-13	17.7600	18.2000	17.2900	17.8700	-1.434%	651,882	-9.010%
2026-07-10	18.2000	18.3300	17.2700	18.1300	-1.360%	684,714	-10.314%
2026-07-09	18.5000	18.7750	18.0850	18.3800	-0.271%	448,130	-11.534%
2026-07-08	17.8600	18.5000	17.7200	18.4300	+1.487%	618,635	-11.774%
2026-07-07	18.0000	18.5500	17.5401	18.1600	+1.965%	715,223	-10.463%
2026-07-06	17.5300	18.2000	17.3500	17.8100	+1.021%	771,769	-8.703%
2026-07-02	17.4300	18.1000	17.1900	17.6300	+2.025%	1,074,821	-7.771%
2026-07-01	18.0550	18.4700	17.2700	17.2800	-5.107%	748,115	-5.903%
2026-06-30	18.6200	18.8158	18.1850	18.2100	-1.140%	625,623	-10.708%
2026-06-29	18.4100	18.8700	17.8565	18.4200	+0.109%	990,606	-11.726%
2026-06-26	18.4300	19.4299	17.9000	18.4000	-0.433%	2,725,251	-11.630%
2026-06-25	17.5100	18.6600	17.5100	18.4800	+4.703%	1,306,756	-12.013%
2026-06-24	17.9200	18.7600	17.6100	17.6500	-0.563%	1,443,138	-7.875%
2026-06-23	16.8000	17.9800	16.5634	17.7500	+2.601%	1,960,284	-8.394%
2026-06-22	15.2700	17.4000	15.2600	17.3000	+15.103%	1,497,018	-6.012%
2026-06-18	14.8000	15.5600	14.3400	15.0300	+4.086%	3,117,265	+8.184%
2026-06-17	13.6400	15.2500	13.6300	14.4400	+6.568%	1,527,526	+12.604%
2026-06-16	13.7000	13.8100	13.1700	13.5500	-0.441%	1,062,329	+20.000%
2026-06-15	13.9400	14.5000	13.5200	13.6100	-0.657%	1,790,104	+19.471%
2026-06-12	13.0700	13.7400	12.7900	13.7000	+5.547%	1,318,279	+18.686%
2026-06-11	12.2000	13.2900	11.9700	12.9800	+7.718%	1,216,281	+25.270%
2026-06-10	13.1400	13.9450	11.6750	12.0500	-8.574%	2,102,370	+34.938%
2026-06-09	13.3700	13.7500	12.4600	13.1800	-0.753%	1,392,141	+23.369%
2026-06-08	13.7200	14.2455	12.4000	13.2800	-1.702%	1,740,673	+22.440%
2026-06-05	14.3600	14.4650	13.4650	13.5100	-6.376%	753,844	+20.355%
2026-06-04	15.2100	15.8400	14.3300	14.4300	-5.128%	984,147	+12.682%
2026-06-03	15.4100	15.5000	15.0100	15.2100	-0.847%	909,035	+6.903%
2026-06-02	15.8900	16.0800	15.2400	15.3400	-5.367%	1,290,378	+5.997%
2026-06-01	16.3900	16.6000	15.9000	16.2100	-1.399%	988,546	+0.308%
2026-05-29	15.1900	16.7200	15.0000	16.4400	+7.031%	1,877,764	-1.095%
2026-05-28	15.3000	15.7500	14.8400	15.3600	-1.031%	793,004	+5.859%
2026-05-27	15.6300	16.6800	15.3500	15.5200	+0.388%	1,344,996	+4.768%
2026-05-26	14.1500	15.5200	14.0000	15.4600	+11.705%	964,780	+5.175%
2026-05-22	14.0000	14.2000	13.6950	13.8400	-1.001%	471,168	+17.486%
2026-05-21	14.2800	14.4300	13.8100	13.9800	-2.442%	705,591	+16.309%
2026-05-20	14.3000	15.0000	14.0900	14.3300	+1.093%	988,509	+13.468%
2026-05-19	14.8200	14.8200	13.3400	14.1750	-4.674%	1,177,474	+14.709%
2026-05-18	15.7500	15.8650	14.8600	14.8700	-5.467%	1,941,017	+9.348%
2026-05-15	15.8200	16.0300	15.3900	15.7300	-2.601%	766,859	+3.369%
2026-05-14	16.2400	16.5367	15.8367	16.1500	-1.102%	771,795	+0.681%
2026-05-13	16.0000	16.4750	15.6600	16.3300	+1.115%	971,915	-0.429%
2026-05-12	14.7200	16.2000	14.5800	16.1500	+9.640%	1,929,514	+0.681%
2026-05-11	14.7400	15.2100	14.6200	14.7300	+1.237%	875,927	+10.387%
2026-05-08	14.6100	15.2000	14.3000	14.5500	-1.155%	625,194	+11.753%
2026-05-07	15.1250	15.1250	14.0900	14.7200	-1.801%	1,227,647	+10.462%
2026-05-06	14.8300	15.3200	14.5500	14.9900	+0.335%	886,271	+8.472%
2026-05-05	15.4800	15.7500	14.2100	14.9400	-2.608%	893,291	+8.835%
2026-05-04	13.6600	15.9000	13.6000	15.3400	+14.222%	2,303,265	+5.997%
2026-05-01	12.9600	13.6600	12.8900	13.4300	+2.912%	523,435	+21.072%
2026-04-30	12.7000	13.1400	12.6700	13.0500	+1.556%	380,939	+24.598%
2026-04-29	13.1100	13.1100	12.4204	12.8500	+0.312%	726,205	+26.537%
2026-04-28	13.4000	13.6000	12.6900	12.8100	-3.321%	520,358	+26.932%
2026-04-27	13.2200	14.3200	13.2000	13.2500	+0.227%	600,080	+22.717%
2026-04-24	13.2600	13.3500	12.5600	13.2200	+2.085%	638,807	+22.995%
2026-04-23	13.8500	14.0750	12.8500	12.9500	-6.431%	536,010	+25.560%
2026-04-22	14.4100	14.4300	13.6300	13.8400	-2.672%	481,388	+17.486%
2026-04-21	14.5300	14.5350	14.1000	14.2200	-2.066%	673,871	+14.346%
2026-04-20	15.0000	15.0400	14.3950	14.5200	-3.586%	645,373	+11.983%
2026-04-17	15.0000	15.2000	14.7700	15.0600	+2.171%	841,486	+7.968%
2026-04-16	14.9800	15.0899	14.6252	14.7400	-1.405%	420,777	+10.312%
2026-04-15	14.4100	15.1000	14.4000	14.9500	+4.181%	977,903	+8.763%
2026-04-14	14.3000	14.6550	14.1300	14.3500	+0.702%	889,618	+13.310%
2026-04-13	14.4600	15.0500	13.7500	14.2500	-1.994%	1,113,353	+14.105%
2026-04-10	15.2400	15.3100	14.4000	14.5400	-4.405%	388,331	+11.829%
2026-04-09	14.8200	15.2400	14.8000	15.2100	+1.671%	551,064	+6.903%
2026-04-08	15.3300	15.6600	14.3000	14.9600	+0.673%	611,622	+8.690%
2026-04-07	14.7600	14.9500	14.3300	14.8600	-0.402%	462,339	+9.421%
2026-04-06	14.4700	15.5713	14.4600	14.9200	+3.396%	1,055,980	+8.981%
2026-04-02	13.5100	14.6200	13.5100	14.4300	+3.515%	1,149,608	+12.682%
2026-04-01	14.3000	14.8100	13.9200	13.9400	-1.900%	670,203	+16.643%
2026-03-31	13.6600	14.5200	13.5200	14.2100	+5.887%	1,074,931	+14.426%
2026-03-30	12.8200	13.5100	12.6300	13.4200	+4.436%	730,598	+21.162%
2026-03-27	13.5700	13.7800	12.7900	12.8500	-5.999%	607,685	+26.537%
2026-03-26	13.8800	14.2900	13.6150	13.6700	-2.774%	659,839	+18.947%
2026-03-25	13.8700	14.7400	13.7900	14.0600	+3.079%	1,159,746	+15.647%
2026-03-24	12.7000	13.7500	12.4001	13.6400	+6.231%	1,331,600	+19.208%
2026-03-23	13.0700	13.8000	12.5100	12.8400	+0.785%	1,221,710	+26.636%
2026-03-20	13.0300	13.2200	12.6500	12.7400	-2.599%	1,713,315	+27.630%
2026-03-19	12.9500	13.3200	12.6600	13.0800	-0.381%	584,262	+24.312%
2026-03-18	13.4200	13.4750	13.0500	13.1300	-2.307%	568,541	+23.839%
2026-03-17	13.9100	14.0800	13.4100	13.4400	-4.205%	569,659	+20.982%
2026-03-16	14.0300	14.4999	13.7600	14.0300	+4.003%	670,789	+15.895%
2026-03-13	14.0800	14.2800	13.1200	13.4900	-3.297%	707,409	+20.534%
2026-03-12	14.1100	14.4000	13.7100	13.9500	-2.516%	554,550	+16.559%
2026-03-11	14.6700	14.8000	13.9900	14.3100	-4.024%	719,920	+13.627%
2026-03-10	15.7400	16.1100	14.6500	14.9100	-2.613%	991,994	+9.054%
2026-03-09	15.3000	16.4900	15.2200	15.3100	-2.732%	865,878	+6.205%
2026-03-06	14.8220	15.9500	14.8220	15.7400	+0.897%	681,214	+3.304%
2026-03-05	16.0000	16.6100	15.3000	15.6000	-4.294%	738,696	+4.231%
2026-03-04	15.9200	16.4400	15.5400	16.3000	+3.624%	845,259	-0.245%
2026-03-03	15.7700	16.0550	15.1817	15.7300	-1.626%	893,604	+3.369%
2026-03-02	15.2200	16.3600	15.1400	15.9900	+3.161%	1,001,809	+1.689%
2026-02-27	15.1700	16.7400	15.1600	15.5000	+1.907%	1,655,177	+4.903%
2026-02-26	14.3300	15.2300	13.6734	15.2100	+5.919%	820,127	+6.903%
2026-02-25	14.2700	14.3800	13.8157	14.3600	+0.631%	858,311	+13.231%
2026-02-24	14.0450	14.5600	13.8800	14.2700	+2.001%	969,828	+13.945%
2026-02-23	13.5800	14.5100	13.5450	13.9900	+2.491%	627,420	+16.226%
2026-02-20	13.7750	14.3196	13.4103	13.6500	-1.657%	930,225	+19.121%
2026-02-19	12.4200	14.0200	12.2700	13.8800	+11.576%	1,663,318	+17.147%
2026-02-18	12.2000	12.9500	12.0700	12.4400	+2.051%	798,294	+30.707%
2026-02-17	11.8400	12.4600	11.6200	12.1900	+5.177%	508,074	+33.388%
2026-02-13	11.6900	12.1799	11.4000	11.5900	-0.855%	840,721	+40.293%
2026-02-12	12.0300	12.3399	11.5300	11.6900	-2.258%	339,463	+39.093%
2026-02-11	12.2700	12.4850	11.3600	11.9600	-1.887%	728,111	+35.953%
2026-02-10	12.0800	12.5500	11.8300	12.1900	+3.043%	513,782	+33.388%
2026-02-09	12.1600	12.2900	11.5000	11.8300	-3.271%	681,001	+37.447%
2026-02-06	12.0900	12.5300	11.8575	12.2300	+3.207%	420,196	+32.952%
2026-02-05	12.1000	12.8800	11.7001	11.8500	-3.893%	773,018	+37.215%
2026-02-04	13.3200	13.3917	12.0577	12.3300	-6.662%	721,719	+31.873%
2026-02-03	12.7100	13.4300	12.5525	13.2100	+3.934%	986,692	+23.089%
2026-02-02	12.2000	12.8500	12.0800	12.7100	+6.271%	941,897	+27.931%
2026-01-30	11.7800	12.2600	11.5000	11.9600	+0.336%	730,357	+35.953%
2026-01-29	11.7800	12.1700	11.7000	11.9200	+0.591%	367,430	+36.409%
2026-01-28	12.5100	12.7400	11.7500	11.8500	-3.971%	513,899	+37.215%
2026-01-27	11.9700	12.6450	11.5300	12.3400	+3.091%	777,652	+31.767%
2026-01-26	12.2900	12.2900	11.9000	11.9700	-4.240%	444,940	+35.840%
2026-01-23	12.5850	12.8800	12.3550	12.5000	-0.557%	729,265	+30.080%
2026-01-22	11.7600	12.9900	11.7500	12.5700	+8.362%	1,384,134	+29.356%
2026-01-21	10.8800	11.6500	10.7800	11.6000	+6.716%	613,962	+40.172%
2026-01-20	10.7000	11.2254	10.4500	10.8700	+1.399%	552,823	+49.586%
2026-01-16	10.7100	11.0400	10.7000	10.7200	+0.563%	600,613	+51.679%
2026-01-15	10.8400	11.0599	10.4900	10.6600	-1.932%	554,170	+52.533%
2026-01-14	10.6600	11.2400	10.5100	10.8700	+1.305%	585,396	+49.586%
2026-01-13	10.4900	10.8200	10.2701	10.7300	+1.131%	327,593	+51.538%
2026-01-12	10.9000	10.9000	10.0400	10.6100	-2.661%	545,765	+53.252%
2026-01-09	11.1700	11.6000	10.7400	10.9000	-2.154%	742,232	+49.174%
2026-01-08	10.7100	11.4400	10.6023	11.1400	+1.828%	876,676	+45.961%
2026-01-07	10.3000	11.3500	10.2400	10.9400	+7.677%	722,695	+48.629%
2026-01-06	9.8700	10.2500	9.7800	10.1600	+1.702%	621,966	+60.039%
2026-01-05	10.1300	10.1700	9.4100	9.9900	-1.285%	1,215,842	+62.763%
2026-01-02	10.5300	10.7000	9.9500	10.1200	-2.222%	800,418	+60.672%
2025-12-31	9.8700	10.3600	9.7800	10.3500	+4.335%	664,924	+57.101%
2025-12-30	10.0400	10.3200	9.9000	9.9200	-2.170%	615,523	+63.911%
2025-12-29	10.2100	10.3100	9.9850	10.1400	-2.218%	801,991	+60.355%
2025-12-26	10.2400	10.4200	10.0200	10.3700	+1.072%	824,629	+56.798%
2025-12-24	10.0000	10.3100	9.8300	10.2600	+2.600%	302,409	+58.480%
2025-12-23	10.0100	10.3300	9.8100	10.0000	-3.288%	1,006,651	+62.600%
2025-12-22	9.8800	10.3800	9.6500	10.3400	+6.818%	1,417,243	+57.253%
2025-12-19	10.1300	10.1400	9.6100	9.6800	-3.006%	1,870,268	+67.975%
2025-12-18	9.6700	10.0900	9.6000	9.9800	+4.067%	1,981,192	+62.926%
2025-12-17	10.2000	10.3700	9.4800	9.5900	-6.164%	1,060,775	+69.552%
2025-12-16	10.9600	11.2300	10.0750	10.2200	-5.545%	1,140,336	+59.100%
2025-12-15	11.9000	12.0900	10.7550	10.8200	-9.228%	1,168,266	+50.277%
2025-12-12	12.3800	12.9400	11.8997	11.9200	-3.716%	955,513	+36.409%
2025-12-11	12.4500	13.0999	12.0400	12.3800	-0.642%	891,200	+31.341%
2025-12-10	12.7700	12.8500	12.1101	12.4600	+0.809%	1,383,046	+30.498%
2025-12-09	12.4400	12.8800	11.8950	12.3600	-0.643%	1,288,096	+31.553%
2025-12-08	10.8900	12.7100	10.5600	12.4400	+17.469%	2,930,836	+30.707%
2025-12-05	10.6900	10.7989	10.2800	10.5900	+0.095%	779,637	+53.541%
2025-12-04	10.4300	10.7900	10.0833	10.5800	+0.762%	878,985	+53.686%
2025-12-03	10.1800	10.6800	10.0100	10.5000	+2.941%	958,694	+54.857%
2025-12-02	10.7300	11.1500	10.1250	10.2000	-5.116%	1,308,059	+59.412%
2025-12-01	11.3600	11.3850	10.4000	10.7500	-5.453%	1,674,779	+51.256%
2025-11-28	11.9400	12.0100	11.2500	11.3700	-3.152%	612,185	+43.008%
2025-11-26	12.0100	12.2000	11.4347	11.7400	-0.424%	1,317,081	+38.501%
2025-11-25	12.9800	12.9800	11.2200	11.7900	-8.817%	2,696,732	+37.913%
2025-11-24	9.8800	13.3300	9.5700	12.9300	+36.536%	5,130,325	+25.754%
2025-11-21	8.7300	10.0300	8.5200	9.4700	+8.601%	2,115,286	+71.700%
2025-11-20	8.6300	9.3100	8.5300	8.7200	+3.195%	1,080,404	+86.468%
2025-11-19	8.5100	8.7300	8.2300	8.4500	-1.054%	836,120	+92.426%
2025-11-18	8.6900	8.9499	8.4200	8.5400	-2.623%	534,985	+90.398%
2025-11-17	8.4600	9.1000	8.3600	8.7700	+2.573%	1,015,287	+85.405%
2025-11-14	8.1300	8.8400	7.9300	8.5500	+3.386%	997,806	+90.175%
2025-11-13	8.2600	8.4400	8.0900	8.2700	-0.958%	645,184	+96.614%
2025-11-12	7.8000	8.4900	7.7200	8.3500	+7.051%	688,580	+94.731%
2025-11-11	7.3900	7.8850	7.2500	7.8000	+4.839%	641,226	+108.462%
2025-11-10	7.4700	8.0000	7.3800	7.4400	+3.477%	631,847	+118.548%
2025-11-07	7.2400	7.2500	6.7318	7.1900	-2.177%	712,027	+126.147%
2025-11-06	7.3800	7.8200	7.0600	7.3500	+0.547%	617,808	+121.224%
2025-11-05	7.3900	7.5200	7.1700	7.3100	-1.216%	633,275	+122.435%
2025-11-04	7.8000	7.8000	7.3600	7.4000	-5.250%	702,228	+119.730%
2025-11-03	8.5700	8.7700	7.7600	7.8100	-9.815%	755,439	+108.195%
2025-10-31	7.8200	8.7796	7.6400	8.6600	+14.550%	1,844,908	+87.760%
2025-10-30	7.6200	8.0950	7.5500	7.5600	-1.691%	667,867	+115.079%
2025-10-29	8.4900	8.5800	7.6531	7.6900	-9.423%	824,313	+111.443%
2025-10-28	8.0100	8.5500	7.8500	8.4900	+5.335%	1,149,968	+91.519%
2025-10-27	7.9900	8.3970	7.8400	8.0600	+3.866%	527,151	+101.737%
2025-10-24	7.8000	8.1600	7.7400	7.7600	+0.388%	979,800	+109.536%
2025-10-23	8.1200	8.1818	7.6900	7.7300	-4.803%	784,142	+110.349%
2025-10-22	8.5200	8.6500	8.0500	8.1200	-4.245%	732,294	+100.246%
2025-10-21	8.5400	8.6900	8.0200	8.4800	-0.935%	971,281	+91.745%
2025-10-20	7.9100	8.5800	7.8800	8.5600	+8.975%	1,449,641	+89.953%
2025-10-17	8.6000	8.6600	7.5900	7.8550	-10.126%	1,533,777	+107.002%
2025-10-16	8.8200	9.2350	8.5300	8.7400	+1.275%	1,643,234	+86.041%
2025-10-15	7.8000	8.6500	7.7400	8.6300	+11.499%	1,342,584	+88.413%
2025-10-14	7.7500	7.7644	7.2200	7.7400	-1.149%	1,548,499	+110.078%
2025-10-13	7.6650	8.0200	7.3700	7.8300	+5.811%	1,873,701	+107.663%
2025-10-10	7.1000	7.4600	6.8450	7.4000	+4.965%	1,670,778	+119.730%
2025-10-09	6.5000	7.0850	6.5000	7.0500	+9.302%	3,474,546	+130.638%
2025-10-08	5.8900	6.6400	5.8500	6.4500	+9.508%	4,922,517	+152.093%
2025-10-07	5.8200	5.9800	5.7100	5.8900	+0.856%	874,436	+176.061%
2025-10-06	5.9500	5.9500	5.7650	5.8400	-1.017%	701,320	+178.425%
2025-10-03	5.7500	6.0200	5.6800	5.9000	+2.609%	1,117,590	+175.593%
2025-10-02	6.0000	6.0500	5.6950	5.7500	-4.167%	1,624,483	+182.783%
2025-10-01	5.9400	6.1400	5.9000	6.0000	+1.180%	1,203,109	+171.000%
2025-09-30	5.9500	6.0550	5.8900	5.9300	-0.670%	1,070,749	+174.199%
2025-09-29	6.0800	6.1715	5.8600	5.9700	+0.168%	904,647	+172.362%
2025-09-26	5.9900	6.1000	5.9200	5.9600	-0.501%	500,121	+172.819%
2025-09-25	5.9900	6.1000	5.9200	5.9900	-0.663%	507,353	+171.452%
2025-09-24	6.0800	6.2600	6.0200	6.0300	-0.985%	453,642	+169.652%
2025-09-23	6.3000	6.4000	6.0500	6.0900	-3.025%	427,404	+166.995%
2025-09-22	6.2700	6.5700	6.0400	6.2800	+1.290%	594,776	+158.917%
2025-09-19	6.3800	6.6300	6.1400	6.2000	-2.208%	1,197,054	+162.258%
2025-09-18	6.0100	6.4000	6.0100	6.3400	+6.914%	837,847	+156.467%
2025-09-17	6.3000	6.4100	5.8900	5.9300	-5.723%	474,919	+174.199%
2025-09-16	6.3300	6.4699	6.2370	6.2900	-0.945%	457,759	+158.506%
2025-09-15	6.5300	6.5900	6.3150	6.3500	-2.757%	568,796	+156.063%
2025-09-12	6.5700	6.7600	6.3700	6.5300	-1.360%	753,821	+149.005%
2025-09-11	6.4700	6.6400	6.4500	6.6200	+2.318%	1,040,279	+145.619%
2025-09-10	6.7700	6.8287	6.4400	6.4700	-5.271%	768,538	+151.314%
2025-09-09	6.8900	7.0000	6.6525	6.8300	-0.146%	651,166	+138.067%
2025-09-08	7.0000	7.0900	6.7250	6.8400	-2.146%	557,379	+137.719%
2025-09-05	6.8800	7.1500	6.8500	6.9900	+1.158%	741,205	+132.618%
2025-09-04	7.7000	7.7000	6.6100	6.9100	-10.492%	1,451,405	+135.311%
2025-09-03	7.3600	7.8000	7.3500	7.7200	+3.071%	575,130	+110.622%
2025-09-02	7.5000	7.8200	7.4700	7.4900	-0.663%	336,131	+117.089%
2025-08-29	7.6500	7.7600	7.3100	7.5400	-0.920%	285,362	+115.650%
2025-08-28	7.9500	8.1100	7.5900	7.6100	-4.035%	247,681	+113.666%
2025-08-27	7.6200	8.0100	7.6200	7.9300	+3.796%	414,511	+105.044%
2025-08-26	7.6500	7.7000	7.5000	7.6400	0.000%	590,507	+112.827%
2025-08-25	8.1500	8.1500	7.5350	7.6400	-6.716%	220,874	+112.827%
2025-08-22	7.7600	8.3200	7.7600	8.1900	+6.780%	629,415	+98.535%
2025-08-21	7.5000	7.7500	7.5000	7.6700	+2.677%	296,078	+111.995%
2025-08-20	7.5800	7.6258	7.4400	7.4700	-1.451%	262,738	+117.671%
2025-08-19	7.9500	7.9500	7.4400	7.5800	-4.654%	299,734	+114.512%
2025-08-18	7.6400	8.0800	7.6400	7.9500	+3.786%	432,867	+104.528%
2025-08-15	7.5800	7.8100	7.5800	7.6600	+1.055%	379,441	+112.272%
2025-08-14	7.5300	7.6450	7.3500	7.5800	-0.785%	341,077	+114.512%
2025-08-13	7.3600	7.7600	7.3350	7.6400	+5.089%	365,462	+112.827%
2025-08-12	7.1400	7.4000	7.0901	7.2700	+2.539%	302,567	+123.659%
2025-08-11	7.2700	7.3300	6.9100	7.0900	-2.810%	411,050	+129.337%
2025-08-08	7.0400	7.5700	6.8900	7.2950	+3.770%	544,965	+122.892%
2025-08-07	7.6100	7.8000	6.9500	7.0300	-10.787%	486,564	+131.294%
2025-08-06	8.0100	8.0100	7.7500	7.8800	-2.475%	225,546	+106.345%
2025-08-05	7.9400	8.1300	7.8600	8.0800	+1.763%	229,744	+101.238%
2025-08-04	7.6700	8.0000	7.5200	7.9400	+3.520%	272,441	+104.786%
2025-08-01	7.6900	7.7700	7.6100	7.6700	-1.287%	259,804	+111.995%
2025-07-31	8.0500	8.1500	7.7500	7.7700	-4.779%	241,754	+109.266%
2025-07-30	8.3800	8.5900	7.9100	8.1600	-2.158%	1,165,978	+99.265%
2025-07-29	8.2800	8.4100	8.1900	8.3400	+1.337%	299,134	+94.964%
2025-07-28	8.2100	8.3500	8.1500	8.2300	+0.611%	182,993	+97.570%
2025-07-25	8.2900	8.2900	8.0700	8.1800	-1.801%	184,997	+98.778%
2025-07-24	8.2800	8.3900	8.0900	8.3300	0.000%	306,596	+95.198%
2025-07-23	8.2500	8.7000	8.1600	8.3300	+2.713%	355,643	+95.198%
2025-07-22	7.5200	8.1900	7.4200	8.1100	+7.846%	298,955	+100.493%
2025-07-21	7.5500	7.8200	7.4800	7.5200	-0.133%	167,196	+116.223%
2025-07-18	7.8600	7.9250	7.5150	7.5300	-3.089%	221,414	+115.936%
2025-07-17	7.7300	7.9600	7.7101	7.7700	+1.304%	266,128	+109.266%
2025-07-16	7.5100	7.7500	7.4500	7.6700	+2.953%	240,479	+111.995%
2025-07-15	7.9100	8.1700	7.4500	7.4500	-5.337%	252,825	+118.255%
2025-07-14	7.6600	7.8800	7.6000	7.8700	+2.208%	233,776	+106.607%
2025-07-11	7.7500	7.8300	7.6500	7.7000	-1.786%	235,840	+111.169%
2025-07-10	7.7800	7.9400	7.6246	7.8400	+0.513%	297,306	+107.398%
2025-07-09	7.4300	7.8100	7.3754	7.8000	+6.122%	357,478	+108.462%
2025-07-08	7.4700	7.6000	7.2900	7.3500	-0.943%	345,315	+121.224%
2025-07-07	7.6800	7.7700	7.4050	7.4200	-4.994%	260,583	+119.137%
2025-07-03	7.6300	7.8800	7.6300	7.8100	+0.644%	146,725	+108.195%
2025-07-02	7.6000	8.0500	7.5250	7.7600	+1.571%	319,885	+109.536%
2025-07-01	7.5000	7.9750	7.2550	7.6400	+1.461%	385,930	+112.827%
2025-06-30	7.9300	8.0000	7.5100	7.5300	-2.964%	304,274	+115.936%
2025-06-27	7.7500	7.9800	7.6300	7.7600	+0.129%	1,444,870	+109.536%
2025-06-26	7.8700	7.9250	7.6000	7.7500	-2.146%	259,244	+109.806%
2025-06-25	7.8800	8.0000	7.5250	7.9200	+1.020%	264,710	+105.303%
2025-06-24	7.6900	8.0000	7.5450	7.8400	+3.430%	333,400	+107.398%
2025-06-23	7.6500	7.7800	7.5209	7.5800	-1.173%	275,883	+114.512%
2025-06-20	8.1800	8.1800	7.5800	7.6700	-6.005%	663,002	+111.995%
2025-06-18	8.2500	8.4850	8.0700	8.1600	-1.923%	339,825	+99.265%
2025-06-17	8.6200	8.7700	8.2900	8.3200	-4.805%	227,089	+95.433%
2025-06-16	8.6800	8.7800	8.4900	8.7400	+1.510%	296,036	+86.041%
2025-06-13	8.8000	8.9600	8.4700	8.6100	-3.799%	264,276	+88.850%
2025-06-12	8.9200	9.0600	8.7600	8.9500	-0.334%	183,913	+81.676%
2025-06-11	9.1500	9.2500	8.9400	8.9800	-0.554%	346,983	+81.069%
2025-06-10	8.8200	9.1600	8.8200	9.0300	+3.082%	232,701	+80.066%
2025-06-09	9.2500	9.2800	8.6400	8.7600	-3.524%	355,917	+85.616%
2025-06-06	8.8600	9.1000	8.5700	9.0800	+3.890%	370,550	+79.075%
2025-06-05	8.9700	9.0000	8.4801	8.7400	-3.638%	327,829	+86.041%
2025-06-04	8.9600	9.3600	8.9500	9.0700	+1.228%	307,735	+79.272%
2025-06-03	8.8100	9.1300	8.7600	8.9600	+2.400%	338,659	+81.473%
2025-06-02	8.7600	9.1200	8.4600	8.7500	+1.215%	436,478	+85.829%
2025-05-30	8.5700	8.8500	8.2700	8.6450	-0.403%	594,563	+88.086%
2025-05-29	7.8800	8.7400	7.7300	8.6800	+10.714%	609,689	+87.327%
2025-05-28	7.8700	7.9400	7.7550	7.8400	+0.256%	235,316	+107.398%
2025-05-27	7.8800	7.9958	7.7800	7.8200	+0.128%	277,015	+107.928%
2025-05-23	7.8350	7.8600	7.5650	7.8100	-1.014%	287,132	+108.195%
2025-05-22	7.8300	7.9400	7.5800	7.8900	+0.254%	267,499	+106.084%
2025-05-21	7.7500	7.9050	7.5200	7.8700	-0.380%	292,086	+106.607%
2025-05-20	7.6700	7.9800	7.6100	7.9000	+2.464%	246,876	+105.823%
2025-05-19	7.4000	7.7700	7.4000	7.7100	+2.800%	295,580	+110.895%
2025-05-16	7.2000	7.6300	7.0200	7.5000	+3.591%	440,235	+116.800%
2025-05-15	7.1100	7.7500	6.8600	7.2400	+1.543%	295,325	+124.586%
2025-05-14	7.6200	7.7800	6.9900	7.1300	-6.430%	427,179	+128.050%
2025-05-13	8.0900	8.0900	7.5800	7.6200	-3.666%	1,246,896	+113.386%
2025-05-12	7.9300	8.1300	7.5800	7.9100	+4.907%	566,239	+105.563%
2025-05-09	7.7600	8.0050	7.5400	7.5400	-2.960%	620,298	+115.650%
2025-05-08	7.6600	7.9200	7.5000	7.7700	+0.909%	316,891	+109.266%
2025-05-07	7.8900	7.9200	7.5700	7.7000	-1.911%	461,168	+111.169%
2025-05-06	8.2100	8.2100	7.7100	7.8500	-5.079%	670,025	+107.134%
2025-05-05	8.7600	8.8000	8.2600	8.2700	-5.916%	461,286	+96.614%
2025-05-02	8.5600	8.9700	8.5000	8.7900	+3.169%	396,781	+84.983%
2025-05-01	8.2800	8.5900	8.0700	8.5200	+2.899%	457,134	+90.845%
2025-04-30	7.7900	8.4050	7.7000	8.2800	+4.810%	358,694	+96.377%
2025-04-29	7.7600	8.0400	7.7250	7.9000	+1.870%	219,412	+105.823%
2025-04-28	8.1300	8.3050	7.6100	7.7550	-4.730%	273,464	+109.671%
2025-04-25	8.0500	8.2000	7.8900	8.1400	0.000%	250,650	+99.754%
2025-04-24	8.3500	8.4108	7.9800	8.1400	-2.864%	218,450	+99.754%
2025-04-23	8.6000	8.7900	8.3700	8.3800	+0.119%	377,921	+94.033%
2025-04-22	8.2000	8.4200	7.8600	8.3700	+3.333%	1,121,549	+94.265%
2025-04-21	7.8200	8.3900	7.8200	8.1000	+2.662%	342,088	+100.741%
2025-04-17	7.4200	7.9890	7.3800	7.8900	+3.679%	694,947	+106.084%
2025-04-16	7.6900	7.7850	7.4750	7.6100	-2.436%	413,840	+113.666%
2025-04-15	7.6700	8.0945	7.6700	7.8000	+0.775%	573,942	+108.462%
2025-04-14	7.8400	7.9700	7.3900	7.7400	+0.389%	410,498	+110.078%
2025-04-11	7.5500	7.7600	7.3700	7.7100	+1.715%	679,294	+110.895%
2025-04-10	7.5300	7.6100	7.2850	7.5800	-2.696%	478,860	+114.512%
2025-04-09	7.3000	8.1000	6.9300	7.7900	+6.421%	450,604	+108.729%
2025-04-08	7.3300	7.8300	7.1850	7.3200	+0.966%	804,669	+122.131%
2025-04-07	7.2300	7.3900	6.8500	7.2500	-2.159%	768,272	+124.276%
2025-04-04	7.2800	7.6150	7.1100	7.4100	-1.068%	600,301	+119.433%
2025-04-03	7.4900	7.6314	7.3100	7.4900	-4.220%	573,012	+117.089%
2025-04-02	7.4000	7.8500	7.3200	7.8200	+4.267%	395,029	+107.928%
2025-04-01	7.5500	7.5500	7.2698	7.5000	-0.925%	613,611	+116.800%
2025-03-31	7.9000	7.9000	7.3000	7.5700	-5.611%	581,977	+114.795%
2025-03-28	8.2800	8.3200	7.9700	8.0200	-3.257%	259,450	+102.743%
2025-03-27	8.1200	8.3350	8.0400	8.2900	+2.472%	269,473	+96.140%
2025-03-26	8.2500	8.4950	8.0100	8.0900	-2.530%	433,418	+100.989%
2025-03-25	8.5100	8.5400	8.2300	8.3000	-2.810%	359,276	+95.904%
2025-03-24	8.5000	8.6100	8.0800	8.5400	+0.235%	237,817	+90.398%
2025-03-21	8.6400	8.7595	8.4400	8.5200	-2.294%	741,153	+90.845%
2025-03-20	8.5500	8.7600	8.4900	8.7200	+0.809%	314,223	+86.468%
2025-03-19	8.9200	8.9200	8.4100	8.6500	-3.135%	321,212	+87.977%
2025-03-18	8.8600	9.0700	8.3701	8.9300	-1.107%	367,697	+82.083%
2025-03-17	8.7700	9.1600	8.7450	9.0300	+2.730%	390,361	+80.066%
2025-03-14	9.0000	9.0100	8.5700	8.7900	-1.457%	336,599	+84.983%
2025-03-13	9.0100	9.3800	8.6550	8.9200	-1.762%	386,902	+82.287%
2025-03-12	8.7300	9.1900	8.6273	9.0800	+4.729%	392,628	+79.075%
2025-03-11	8.1000	8.7200	7.9500	8.6700	+6.380%	711,102	+87.543%
2025-03-10	8.5500	8.6500	8.0900	8.1500	-6.429%	603,049	+99.509%
2025-03-07	8.7000	9.0900	8.4750	8.7100	+2.350%	428,354	+86.682%
2025-03-06	8.3900	8.6200	8.2400	8.5100	+0.949%	249,833	+91.069%
2025-03-05	8.2600	8.5300	8.0600	8.4300	+3.690%	313,487	+92.883%
2025-03-04	7.9000	8.3150	7.9000	8.1300	+1.625%	553,207	+100.000%
2025-03-03	8.6000	8.6350	7.9500	8.0000	-5.771%	470,161	+103.250%
2025-02-28	8.6500	8.6800	8.2900	8.4900	-1.394%	718,864	+91.519%
2025-02-27	8.6400	8.8700	8.4300	8.6100	+1.893%	374,561	+88.850%
2025-02-26	8.5500	8.7050	8.3850	8.4500	-1.285%	299,845	+92.426%
2025-02-25	8.5300	8.8300	8.3500	8.5600	-1.835%	598,549	+89.953%
2025-02-24	9.0400	9.0650	8.6100	8.7200	-3.433%	339,626	+86.468%
2025-02-21	9.1900	9.2800	8.9200	9.0300	-1.311%	320,618	+80.066%
2025-02-20	9.3500	9.5050	9.0000	9.1500	-2.969%	363,627	+77.705%
2025-02-19	9.2300	9.4700	9.0900	9.4300	+1.836%	516,126	+72.428%
2025-02-18	9.5300	9.8250	9.0600	9.2600	-2.833%	334,015	+75.594%
2025-02-14	9.5800	9.9300	9.4700	9.5300	-0.626%	228,971	+70.619%
2025-02-13	9.9600	9.9600	9.4800	9.5900	-3.033%	279,413	+69.552%
2025-02-12	9.6000	9.9500	9.5000	9.8900	+0.815%	235,599	+64.408%
2025-02-11	10.0000	10.2700	9.7700	9.8100	-2.871%	354,710	+65.749%

.dark-mode .b7CrlG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b7CrlG{ color: #333333; background-color: white; border: 2px solid #333333; }CGEMCullinan Therapeutics, Inc. Common Stockstock NASDAQ

CGEM
Cullinan Therapeutics, Inc. Common Stock
stock NASDAQ