Dark

CRGX
CARGO Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Aug 18, 2025

4.47USD-1.542%(-0.07)10,919,722

Pre-market

0.00USD-100.000%(-4.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-18	4.5300	4.5300	4.4600	4.4700	-1.542%	10,919,722	0.000%
2025-08-15	4.4600	4.5700	4.4600	4.5400	+1.794%	1,605,253	-1.542%
2025-08-14	4.4600	4.5000	4.4600	4.4600	0.000%	471,127	+0.224%
2025-08-13	4.4600	4.4700	4.4500	4.4600	0.000%	1,372,519	+0.224%
2025-08-12	4.4700	4.4900	4.4500	4.4600	-0.446%	1,808,728	+0.224%
2025-08-11	4.5000	4.5050	4.4700	4.4800	-0.223%	2,417,454	-0.223%
2025-08-08	4.4700	4.5000	4.4600	4.4900	+0.223%	1,247,466	-0.445%
2025-08-07	4.4600	4.4900	4.4600	4.4800	+0.448%	1,008,564	-0.223%
2025-08-06	4.4700	4.4700	4.4600	4.4600	0.000%	602,936	+0.224%
2025-08-05	4.4900	4.4900	4.4500	4.4600	-0.446%	718,044	+0.224%
2025-08-04	4.5000	4.5000	4.4600	4.4800	-0.223%	587,124	-0.223%
2025-08-01	4.4700	4.4950	4.4500	4.4900	+0.447%	673,478	-0.445%
2025-07-31	4.4700	4.5050	4.4500	4.4700	0.000%	991,676	0.000%
2025-07-30	4.4900	4.5200	4.4450	4.4700	-0.445%	1,752,816	0.000%
2025-07-29	4.5000	4.5100	4.4800	4.4900	-0.222%	1,376,526	-0.445%
2025-07-28	4.5300	4.5300	4.5000	4.5000	-0.442%	1,262,599	-0.667%
2025-07-25	4.5200	4.5600	4.5000	4.5200	0.000%	1,121,920	-1.106%
2025-07-24	4.4800	4.5500	4.4700	4.5200	+0.893%	1,250,849	-1.106%
2025-07-23	4.5400	4.5400	4.4600	4.4800	-0.223%	3,335,153	-0.223%
2025-07-22	4.4900	4.4900	4.4000	4.4900	-0.664%	7,717,514	-0.445%
2025-07-21	4.5800	4.5800	4.4900	4.5200	-1.094%	3,398,845	-1.106%
2025-07-18	4.5850	4.6000	4.5600	4.5700	-0.436%	1,746,919	-2.188%
2025-07-17	4.6000	4.6250	4.5800	4.5900	-0.434%	1,656,283	-2.614%
2025-07-16	4.6000	4.6500	4.6000	4.6100	0.000%	1,048,743	-3.037%
2025-07-15	4.6000	4.6500	4.5800	4.6100	+0.436%	2,498,962	-3.037%
2025-07-14	4.5800	4.6000	4.5600	4.5900	0.000%	1,599,534	-2.614%
2025-07-11	4.5850	4.6050	4.5700	4.5900	-0.217%	1,176,010	-2.614%
2025-07-10	4.5800	4.6250	4.5700	4.6000	0.000%	1,338,356	-2.826%
2025-07-09	4.5800	4.6050	4.5600	4.6000	+0.437%	5,180,869	-2.826%
2025-07-08	4.6600	4.7500	4.5300	4.5800	+4.328%	24,778,852	-2.402%
2025-07-07	4.4200	4.4950	4.3217	4.3900	-1.570%	335,097	+1.822%
2025-07-03	4.4200	4.5000	4.3800	4.4600	+1.364%	147,922	+0.224%
2025-07-02	4.1800	4.5100	4.1800	4.4000	+5.012%	325,034	+1.591%
2025-07-01	4.0900	4.2900	4.0900	4.1900	+1.699%	287,723	+6.683%
2025-06-30	4.1800	4.2176	4.1100	4.1200	-1.671%	219,195	+8.495%
2025-06-27	4.2300	4.2899	4.1500	4.1900	-0.711%	616,197	+6.683%
2025-06-26	4.1200	4.3110	4.0712	4.2200	+1.932%	577,885	+5.924%
2025-06-25	4.1800	4.2200	4.0800	4.1400	-0.957%	441,429	+7.971%
2025-06-24	4.1300	4.3619	4.1000	4.1800	+1.211%	345,878	+6.938%
2025-06-23	4.2700	4.3050	4.1100	4.1300	-3.279%	290,302	+8.232%
2025-06-20	4.3700	4.4300	4.2500	4.2700	-1.839%	499,752	+4.684%
2025-06-18	4.3800	4.4800	4.3350	4.3500	-0.458%	297,373	+2.759%
2025-06-17	4.3900	4.4300	4.3400	4.3700	-1.131%	287,463	+2.288%
2025-06-16	4.4000	4.5750	4.3600	4.4200	+0.683%	288,086	+1.131%
2025-06-13	4.4200	4.5200	4.3600	4.3900	-2.009%	396,434	+1.822%
2025-06-12	4.4600	4.6050	4.3300	4.4800	-0.223%	397,217	-0.223%
2025-06-11	4.6000	4.6500	4.4900	4.4900	-2.179%	1,628,686	-0.445%
2025-06-10	4.6800	4.7000	4.5500	4.5900	-1.078%	713,800	-2.614%
2025-06-09	4.7500	4.7550	4.5750	4.6400	-2.316%	412,305	-3.664%
2025-06-06	4.5000	4.7550	4.4750	4.7500	+4.167%	1,373,212	-5.895%
2025-06-05	4.5700	4.6000	4.4450	4.5600	+0.220%	512,899	-1.974%
2025-06-04	4.5000	4.5850	4.4300	4.5500	+1.111%	798,180	-1.758%
2025-06-03	4.3100	4.5050	4.3000	4.5000	+5.140%	976,784	-0.667%
2025-06-02	4.2600	4.3850	4.1400	4.2800	+0.706%	747,180	+4.439%
2025-05-30	4.1800	4.2850	4.0950	4.2500	+0.711%	788,315	+5.176%
2025-05-29	4.1500	4.2500	4.1400	4.2200	+2.179%	1,039,737	+5.924%
2025-05-28	4.1800	4.2650	4.0850	4.1300	-0.482%	833,214	+8.232%
2025-05-27	4.1000	4.2085	4.0800	4.1500	+1.220%	398,502	+7.711%
2025-05-23	4.0100	4.1700	4.0100	4.1000	0.000%	357,371	+9.024%
2025-05-22	4.0600	4.1600	4.0100	4.1000	+0.985%	521,901	+9.024%
2025-05-21	4.0300	4.1600	4.0300	4.0600	-0.976%	513,539	+10.099%
2025-05-20	4.0700	4.2200	4.0600	4.1000	+0.244%	563,574	+9.024%
2025-05-19	4.0600	4.3100	4.0300	4.0900	-0.728%	525,527	+9.291%
2025-05-16	4.0100	4.1850	4.0000	4.1200	+3.258%	445,261	+8.495%
2025-05-15	3.8400	4.0350	3.8200	3.9900	+3.906%	687,778	+12.030%
2025-05-14	3.8400	4.0000	3.7750	3.8400	-3.275%	1,294,129	+16.406%
2025-05-13	4.1000	4.1900	3.9700	3.9700	-2.457%	649,968	+12.594%
2025-05-12	4.1100	4.2100	4.0200	4.0700	+1.244%	515,033	+9.828%
2025-05-09	4.1300	4.3200	4.0150	4.0200	-2.427%	312,399	+11.194%
2025-05-08	4.0500	4.2350	3.9700	4.1200	+1.728%	338,960	+8.495%
2025-05-07	4.1200	4.1500	4.0200	4.0500	-0.735%	268,107	+10.370%
2025-05-06	4.2000	4.2550	3.9900	4.0800	-3.546%	716,929	+9.559%
2025-05-05	4.2900	4.3600	4.2200	4.2300	-2.083%	276,504	+5.674%
2025-05-02	4.3500	4.4700	4.3198	4.3200	-1.144%	348,415	+3.472%
2025-05-01	4.6000	4.6100	4.3700	4.3700	-4.376%	373,672	+2.288%
2025-04-30	4.5000	4.6510	4.4444	4.5700	+0.661%	1,271,340	-2.188%
2025-04-29	4.6500	4.6550	4.5000	4.5400	-1.944%	636,517	-1.542%
2025-04-28	4.4900	4.6500	4.4300	4.6300	+2.661%	691,822	-3.456%
2025-04-25	4.4700	4.5700	4.4300	4.5100	-0.331%	417,433	-0.887%
2025-04-24	4.5100	4.6300	4.4200	4.5250	-0.549%	382,529	-1.215%
2025-04-23	4.7000	4.7700	4.5400	4.5500	-1.087%	755,830	-1.758%
2025-04-22	4.5400	4.7400	4.5400	4.6000	0.000%	2,533,736	-2.826%
2025-04-21	4.5900	4.7300	4.5250	4.6000	-0.862%	2,659,357	-2.826%
2025-04-17	4.6100	4.7200	4.5400	4.6400	0.000%	461,227	-3.664%
2025-04-16	4.5200	4.6800	4.5000	4.6400	+1.978%	565,681	-3.664%
2025-04-15	4.4600	4.5700	4.3850	4.5500	+2.018%	580,974	-1.758%
2025-04-14	4.3400	4.5200	4.2816	4.4600	+4.695%	834,482	+0.224%
2025-04-11	4.0700	4.4200	4.0650	4.2600	+4.668%	1,021,578	+4.930%
2025-04-10	3.9400	4.1200	3.9000	4.0700	+0.494%	216,076	+9.828%
2025-04-09	3.7600	4.1600	3.5800	4.0500	+4.922%	842,686	+10.370%
2025-04-08	4.1200	4.1725	3.8200	3.8600	-4.218%	1,032,500	+15.803%
2025-04-07	3.9000	4.0400	3.6100	4.0300	+0.249%	1,512,020	+10.918%
2025-04-04	4.0300	4.0800	3.9000	4.0200	-1.951%	584,154	+11.194%
2025-04-03	4.0000	4.2100	4.0000	4.1000	-3.073%	297,726	+9.024%
2025-04-02	4.0600	4.2500	4.0500	4.2300	+2.670%	391,298	+5.674%
2025-04-01	4.0500	4.1350	3.9875	4.1200	+1.229%	1,321,925	+8.495%
2025-03-31	4.1300	4.1500	4.0200	4.0700	-2.632%	494,738	+9.828%
2025-03-28	4.1500	4.2400	4.1500	4.1800	+0.240%	265,711	+6.938%
2025-03-27	4.0400	4.2500	4.0000	4.1700	+3.218%	329,140	+7.194%
2025-03-26	4.1700	4.1700	3.9800	4.0400	-3.349%	359,523	+10.644%
2025-03-25	4.1800	4.2250	4.1100	4.1800	-0.476%	457,423	+6.938%
2025-03-24	4.2300	4.2520	4.1200	4.2000	+0.478%	508,556	+6.429%
2025-03-21	4.1800	4.2500	4.1200	4.1800	-0.239%	925,950	+6.938%
2025-03-20	4.0800	4.2500	3.9300	4.1900	+0.964%	1,330,622	+6.683%
2025-03-19	4.5000	4.5500	4.0400	4.1500	+9.211%	4,284,174	+7.711%
2025-03-18	4.0600	4.0900	3.7900	3.8000	-7.543%	1,806,013	+17.632%
2025-03-17	4.3100	4.3700	4.1000	4.1100	-2.375%	405,866	+8.759%
2025-03-14	4.1800	4.3113	4.1700	4.2100	+1.937%	299,825	+6.176%
2025-03-13	4.1500	4.2500	4.0400	4.1300	-0.482%	633,321	+8.232%
2025-03-12	3.9300	4.1500	3.9050	4.1500	+5.867%	215,788	+7.711%
2025-03-11	4.0000	4.0600	3.8000	3.9200	-2.244%	388,884	+14.031%
2025-03-10	3.9000	4.0610	3.8216	4.0100	+1.263%	266,137	+11.471%
2025-03-07	3.8300	4.0650	3.7350	3.9600	+3.394%	609,688	+12.879%
2025-03-06	3.8500	3.9450	3.7900	3.8300	-2.296%	762,244	+16.710%
2025-03-05	3.8000	3.9300	3.7500	3.9200	+3.158%	598,478	+14.031%
2025-03-04	3.6600	3.8600	3.6100	3.8000	+3.261%	580,846	+17.632%
2025-03-03	3.7800	3.8400	3.6300	3.6800	-2.128%	755,315	+21.467%
2025-02-28	3.6600	3.7800	3.5900	3.7600	+3.297%	485,146	+18.883%
2025-02-27	3.8200	3.8900	3.6000	3.6400	-4.712%	469,101	+22.802%
2025-02-26	3.8800	3.9600	3.7950	3.8200	-1.546%	263,569	+17.016%
2025-02-25	3.9300	3.9300	3.7900	3.8800	-0.513%	393,780	+15.206%
2025-02-24	3.8500	4.0600	3.7614	3.9000	+3.448%	904,448	+14.615%
2025-02-21	3.7700	3.8300	3.6700	3.7700	+2.168%	628,639	+18.568%
2025-02-20	3.9000	3.9500	3.6800	3.6900	-4.651%	498,344	+21.138%
2025-02-19	3.7000	3.8892	3.6700	3.8700	+4.595%	377,667	+15.504%
2025-02-18	3.7850	3.8600	3.6700	3.7000	0.000%	903,289	+20.811%
2025-02-14	3.6800	3.8850	3.6409	3.7000	+0.271%	971,350	+20.811%
2025-02-13	3.6000	3.8150	3.5700	3.6900	+2.786%	1,321,648	+21.138%
2025-02-12	3.4000	3.6000	3.4000	3.5900	+3.161%	376,017	+24.513%
2025-02-11	3.4100	3.5000	3.2700	3.4800	+1.754%	772,467	+28.448%
2025-02-10	3.6400	3.6600	3.3550	3.4200	-4.469%	456,194	+30.702%
2025-02-07	3.7100	3.8000	3.5600	3.5800	-3.243%	987,511	+24.860%
2025-02-06	3.7400	3.9300	3.6100	3.7000	-0.538%	903,836	+20.811%
2025-02-05	3.7000	3.9250	3.6701	3.7200	+0.541%	1,025,173	+20.161%
2025-02-04	3.6400	3.7800	3.5200	3.7000	+1.370%	897,510	+20.811%
2025-02-03	3.5000	3.8800	3.4400	3.6500	+1.389%	1,724,928	+22.466%
2025-01-31	3.4500	3.7200	3.3800	3.6000	+6.195%	4,633,720	+24.167%
2025-01-30	3.1300	3.4900	3.0000	3.3900	-74.299%	21,383,553	+31.858%
2025-01-29	13.4700	14.0100	12.9250	13.1900	-3.370%	5,435,984	-66.111%
2025-01-28	13.6100	14.6785	13.2700	13.6500	-0.073%	153,027	-67.253%
2025-01-27	13.3900	14.5000	12.5700	13.6600	+1.486%	184,111	-67.277%
2025-01-24	13.8400	14.2850	13.3000	13.4600	-2.746%	145,814	-66.790%
2025-01-23	12.6200	13.8900	12.5050	13.8400	+8.805%	209,441	-67.702%
2025-01-22	12.9900	13.1300	12.5100	12.7200	-1.089%	191,414	-64.858%
2025-01-21	12.5500	13.0950	12.3100	12.8600	+3.793%	202,203	-65.241%
2025-01-17	12.1700	12.8975	11.9100	12.3900	+3.250%	240,483	-63.923%
2025-01-16	12.1200	12.4000	11.6100	12.0000	-0.332%	251,413	-62.750%
2025-01-15	11.3600	12.3900	10.9800	12.0400	+7.692%	275,690	-62.874%
2025-01-14	12.0700	12.1100	10.9100	11.1800	-7.104%	338,292	-60.018%
2025-01-13	12.9700	12.9900	11.8000	12.0350	-10.852%	362,694	-62.858%
2025-01-10	14.2000	14.2075	13.3100	13.5000	-4.930%	261,396	-66.889%
2025-01-08	14.7600	14.8000	13.8050	14.2000	-3.989%	162,843	-68.521%
2025-01-07	13.9800	15.1000	13.6500	14.7900	+5.794%	197,621	-69.777%
2025-01-06	15.0400	15.7450	13.8850	13.9800	-7.540%	336,271	-68.026%
2025-01-03	15.1700	15.4600	14.7100	15.1200	+0.465%	142,914	-70.437%
2025-01-02	14.6300	15.8300	14.2200	15.0500	+4.369%	250,615	-70.299%
2024-12-31	13.9700	14.6500	13.5350	14.4200	+4.797%	141,483	-69.001%
2024-12-30	13.9600	14.2800	13.1000	13.7600	-2.687%	129,375	-67.515%
2024-12-27	14.5600	14.8600	13.4400	14.1400	-5.037%	530,272	-68.388%
2024-12-26	14.3600	14.9400	14.1500	14.8900	+1.569%	101,559	-69.980%
2024-12-24	14.6500	14.7150	13.9650	14.6600	-0.408%	74,497	-69.509%
2024-12-23	14.7400	14.9500	14.1700	14.7200	-1.208%	231,096	-69.633%
2024-12-20	13.3400	15.0100	12.7175	14.9000	+10.289%	1,013,882	-70.000%
2024-12-19	12.9400	13.6300	12.1700	13.5100	+5.464%	401,352	-66.913%
2024-12-18	14.8200	14.9150	12.5800	12.8100	-13.211%	208,789	-65.105%
2024-12-17	14.3500	15.2600	14.1650	14.7600	+1.793%	288,518	-69.715%
2024-12-16	13.6500	14.5800	13.3300	14.5000	+5.531%	489,139	-69.172%
2024-12-13	14.9700	15.0300	13.3800	13.7400	-8.032%	287,896	-67.467%
2024-12-12	16.8200	17.0000	14.9300	14.9400	-8.902%	370,325	-70.080%
2024-12-11	16.6600	16.6600	15.4100	16.4000	+0.244%	260,807	-72.744%
2024-12-10	16.6100	16.9400	16.0100	16.3600	-2.036%	209,119	-72.677%
2024-12-09	18.5400	19.1300	16.6100	16.7000	-9.583%	292,747	-73.234%
2024-12-06	17.3100	18.8150	17.2850	18.4700	+7.949%	198,761	-75.799%
2024-12-05	17.3200	17.7050	16.9450	17.1100	-1.836%	195,632	-73.875%
2024-12-04	18.1200	18.1200	17.2300	17.4300	-3.914%	177,015	-74.355%
2024-12-03	17.8200	18.3195	17.3700	18.1400	+1.341%	254,094	-75.358%
2024-12-02	18.0900	18.2000	17.2500	17.9000	-1.540%	180,945	-75.028%
2024-11-29	17.7700	18.4600	17.6450	18.1800	+2.886%	110,089	-75.413%
2024-11-27	17.3300	17.8100	17.0100	17.6700	+2.554%	109,236	-74.703%
2024-11-26	16.9200	17.5500	16.5700	17.2300	+4.933%	184,156	-74.057%
2024-11-25	16.6500	17.1100	15.9000	16.4200	+1.171%	223,750	-72.777%
2024-11-22	15.7100	16.7300	15.5000	16.2300	+3.179%	156,874	-72.458%
2024-11-21	15.6200	16.1500	15.2800	15.7300	-0.569%	104,639	-71.583%
2024-11-20	16.1000	16.6800	15.2700	15.8200	-1.800%	209,562	-71.745%
2024-11-19	16.0000	16.5600	15.8300	16.1100	+0.374%	472,504	-72.253%
2024-11-18	16.0600	16.7199	15.9800	16.0500	+0.313%	261,758	-72.150%
2024-11-15	17.2100	17.4048	15.4600	16.0000	-5.882%	497,989	-72.063%
2024-11-14	18.8100	20.1300	16.8500	17.0000	-10.667%	246,055	-73.706%
2024-11-13	22.9800	23.0000	18.9000	19.0300	-9.981%	185,391	-76.511%
2024-11-12	21.9500	22.3100	20.8800	21.1400	-3.822%	153,451	-78.855%
2024-11-11	22.8300	22.8800	21.6900	21.9800	-1.699%	119,915	-79.663%
2024-11-08	21.7100	22.7700	21.5800	22.3600	+4.048%	136,833	-80.009%
2024-11-07	21.3200	21.5600	20.7300	21.4900	+1.034%	144,159	-79.200%
2024-11-06	21.0000	21.7800	20.0000	21.2700	+3.756%	300,940	-78.984%
2024-11-05	21.1200	21.4700	19.9600	20.5000	-3.302%	120,001	-78.195%
2024-11-04	20.2900	21.6000	20.0950	21.2000	+4.075%	112,205	-78.915%
2024-11-01	19.8500	20.4800	19.5600	20.3700	+4.462%	83,734	-78.056%
2024-10-31	20.9000	21.7200	19.1000	19.5000	-7.845%	171,645	-77.077%
2024-10-30	22.2900	22.4800	20.8500	21.1600	-6.081%	140,801	-78.875%
2024-10-29	21.8500	22.5600	21.4350	22.5300	+2.736%	137,331	-80.160%
2024-10-28	21.0000	22.0000	20.5800	21.9300	+4.678%	110,370	-79.617%
2024-10-25	20.8700	21.3800	19.9200	20.9500	+1.699%	112,113	-78.663%
2024-10-24	21.0000	21.0950	20.2800	20.6000	-1.530%	83,166	-78.301%
2024-10-23	20.7500	21.3800	20.6700	20.9200	-0.428%	157,003	-78.633%
2024-10-22	20.6800	21.2200	20.4350	21.0100	+0.239%	102,767	-78.724%
2024-10-21	22.0000	22.2300	20.5500	20.9600	-5.671%	147,773	-78.674%
2024-10-18	21.7100	22.4200	21.4200	22.2200	+2.396%	147,002	-79.883%
2024-10-17	23.0000	23.2800	21.7000	21.7000	-5.775%	132,285	-79.401%
2024-10-16	22.1500	23.2000	21.8800	23.0300	+5.400%	286,611	-80.591%
2024-10-15	20.4400	22.2200	19.6100	21.8500	+7.795%	331,608	-79.542%
2024-10-14	19.8800	20.4700	19.8300	20.2700	+1.350%	175,839	-77.948%
2024-10-11	18.8000	20.4150	18.3901	20.0000	+6.383%	198,897	-77.650%
2024-10-10	18.4500	19.0050	18.1300	18.8000	+0.160%	153,130	-76.223%
2024-10-09	19.0600	19.2200	18.4100	18.7700	-1.314%	166,850	-76.185%
2024-10-08	18.7700	19.5100	18.5450	19.0200	+2.039%	183,148	-76.498%
2024-10-07	17.5500	18.6400	17.4000	18.6400	+4.896%	155,160	-76.019%
2024-10-04	17.8400	17.9800	17.4700	17.7700	+1.659%	126,165	-74.845%
2024-10-03	17.9100	18.1300	17.4300	17.4800	-3.050%	157,126	-74.428%
2024-10-02	18.1000	18.4050	17.4600	18.0300	-1.314%	210,932	-75.208%
2024-10-01	18.4100	18.4199	17.3300	18.2700	-0.976%	280,937	-75.534%
2024-09-30	17.2800	18.6600	17.2800	18.4500	+5.913%	290,988	-75.772%
2024-09-27	18.7100	18.7100	17.1900	17.4200	-5.787%	258,367	-74.340%
2024-09-26	19.2800	19.3800	18.4600	18.4900	-3.346%	177,418	-75.825%
2024-09-25	19.5800	19.9500	18.9800	19.1300	-2.298%	191,078	-76.634%
2024-09-24	19.6500	20.3400	19.2100	19.5800	+0.513%	302,272	-77.171%
2024-09-23	23.6400	24.3350	19.1200	19.4800	-18.323%	583,253	-77.053%
2024-09-20	24.6800	24.7000	23.6900	23.8500	-4.600%	3,489,773	-81.258%
2024-09-19	24.6500	25.1600	23.9200	25.0000	+3.306%	309,188	-82.120%
2024-09-18	23.3200	25.4500	23.1850	24.2000	+3.729%	367,716	-81.529%
2024-09-17	22.8200	23.6400	22.5200	23.3300	+2.280%	257,340	-80.840%
2024-09-16	22.1300	22.8900	21.5200	22.8100	+2.887%	379,834	-80.403%
2024-09-13	22.2300	22.7800	22.0100	22.1700	+0.773%	179,325	-79.838%
2024-09-12	21.8700	22.4700	21.5800	22.0000	+0.091%	178,835	-79.682%
2024-09-11	22.5000	23.2000	21.8000	21.9800	-2.915%	314,247	-79.663%
2024-09-10	21.3000	23.0900	20.8601	22.6400	+6.092%	385,476	-80.256%
2024-09-09	19.0500	21.7900	18.9050	21.3400	+13.210%	563,183	-79.053%
2024-09-06	19.2200	19.4400	18.4400	18.8500	-1.874%	195,498	-76.286%
2024-09-05	18.0200	19.4600	17.7950	19.2100	+6.841%	260,947	-76.731%
2024-09-04	17.5700	18.3700	17.4800	17.9800	+1.296%	202,327	-75.139%
2024-09-03	18.4700	19.2100	17.6500	17.7500	-5.885%	887,804	-74.817%
2024-08-30	17.9900	19.0500	17.9500	18.8600	+6.015%	205,595	-76.299%
2024-08-29	17.1400	18.2100	16.9200	17.7900	+4.832%	140,000	-74.874%
2024-08-28	16.6000	17.0600	16.2800	16.9700	+1.313%	159,875	-73.659%
2024-08-27	17.2800	17.2800	16.7500	16.7500	-3.123%	120,790	-73.313%
2024-08-26	17.9900	18.2100	16.5800	17.2900	-3.677%	206,734	-74.147%
2024-08-23	17.4400	18.0000	17.3000	17.9500	+3.280%	458,373	-75.097%
2024-08-22	17.4500	17.7700	17.1100	17.3800	-0.115%	354,420	-74.281%
2024-08-21	17.3500	17.7500	17.0200	17.4000	+1.458%	518,639	-74.310%
2024-08-20	17.4100	17.6200	16.6600	17.1500	-2.000%	355,831	-73.936%
2024-08-19	16.4900	17.6050	16.1500	17.5000	+5.613%	778,999	-74.457%
2024-08-16	16.4000	16.9800	16.0200	16.5700	+1.037%	271,244	-73.024%
2024-08-15	16.5900	16.9950	15.9500	16.4000	-0.726%	339,618	-72.744%
2024-08-14	15.2000	16.7800	15.2000	16.5200	+8.044%	443,733	-72.942%
2024-08-13	17.2139	17.2139	14.8900	15.2900	+5.448%	267,029	-70.765%
2024-08-12	14.1000	14.8200	13.8800	14.5000	+3.794%	182,821	-69.172%
2024-08-09	14.0000	14.3950	13.8100	13.9700	-0.143%	183,388	-68.003%
2024-08-08	14.0800	14.2650	13.5600	13.9900	+1.084%	295,406	-68.049%
2024-08-07	15.1800	15.3150	13.7150	13.8400	-6.739%	185,303	-67.702%
2024-08-06	14.7000	15.9650	14.3900	14.8400	+0.815%	224,412	-69.879%
2024-08-05	15.7500	16.2000	14.2700	14.7200	-5.762%	414,548	-69.633%
2024-08-02	16.1200	16.3950	15.2300	15.6200	-6.467%	268,745	-71.383%
2024-08-01	17.0100	17.2950	16.6000	16.7000	-1.938%	205,741	-73.234%
2024-07-31	16.9900	17.3500	16.5700	17.0300	+0.769%	125,591	-73.752%
2024-07-30	17.0800	17.3500	16.6000	16.9000	-0.530%	120,022	-73.550%
2024-07-29	18.1000	18.1000	16.8400	16.9900	-4.818%	193,878	-73.690%
2024-07-26	17.9900	19.7192	17.5650	17.8500	+0.847%	117,878	-74.958%
2024-07-25	17.4900	18.0700	17.2400	17.7000	+2.076%	96,539	-74.746%
2024-07-24	17.1800	18.0000	17.1100	17.3400	-0.914%	100,002	-74.221%
2024-07-23	16.8200	17.6600	16.8200	17.5000	+3.734%	117,215	-74.457%
2024-07-22	16.4700	17.3000	16.0100	16.8700	+6.570%	284,431	-73.503%
2024-07-19	17.0800	17.0800	15.8300	15.8300	-7.101%	220,573	-71.762%
2024-07-18	17.5100	18.0000	17.0000	17.0400	-3.292%	180,531	-73.768%
2024-07-17	18.1000	18.5000	17.0200	17.6200	-4.705%	197,285	-74.631%
2024-07-16	17.8300	18.5800	17.6800	18.4900	+5.057%	535,645	-75.825%
2024-07-15	17.8900	18.0950	17.4100	17.6000	-0.565%	201,642	-74.602%
2024-07-12	17.2500	18.1100	17.2200	17.7000	+2.907%	188,501	-74.746%
2024-07-11	17.0200	17.5700	17.0200	17.2000	+3.614%	287,669	-74.012%
2024-07-10	16.3400	16.7705	16.0900	16.6000	+1.281%	129,174	-73.072%
2024-07-09	16.1500	16.6000	15.9100	16.3900	+2.438%	100,473	-72.727%
2024-07-08	16.1000	16.2900	15.5500	16.0000	+4.099%	161,482	-72.063%
2024-07-05	15.2700	15.5600	14.7000	15.3700	+0.065%	157,990	-70.917%
2024-07-03	15.9700	16.2400	15.2300	15.3600	-2.969%	81,349	-70.898%
2024-07-02	16.0500	16.4100	15.7800	15.8300	-1.063%	249,065	-71.762%
2024-07-01	16.3600	16.7300	15.9234	16.0000	-2.558%	111,912	-72.063%
2024-06-28	15.9500	16.7500	15.8975	16.4200	+4.987%	541,769	-72.777%
2024-06-27	15.2800	15.6500	14.6800	15.6400	+7.123%	171,646	-71.419%
2024-06-26	15.0000	15.1000	14.5000	14.6000	-2.013%	176,378	-69.384%
2024-06-25	15.6800	16.7100	14.8300	14.9000	-4.303%	256,408	-70.000%
2024-06-24	14.8200	15.6100	14.6000	15.5700	+4.497%	257,894	-71.291%
2024-06-21	15.1000	15.3450	14.6900	14.9000	-0.931%	355,398	-70.000%
2024-06-20	15.2500	15.6300	14.8265	15.0400	-2.528%	214,015	-70.279%
2024-06-18	15.9200	16.1500	15.3700	15.4300	-3.078%	203,690	-71.030%
2024-06-17	16.4600	16.5500	15.2200	15.9200	-4.785%	292,293	-71.922%
2024-06-14	16.8300	17.1485	16.4900	16.7200	-2.678%	195,499	-73.266%
2024-06-13	17.0100	17.4450	16.7800	17.1800	+0.468%	223,812	-73.981%
2024-06-12	18.0800	18.3300	17.0600	17.1000	-1.837%	271,075	-73.860%
2024-06-11	16.9700	17.6450	16.4500	17.4200	+1.279%	217,907	-74.340%
2024-06-10	17.9500	17.9500	16.6400	17.2000	-4.232%	239,370	-74.012%
2024-06-07	17.7200	18.4750	17.1000	17.9600	-0.167%	296,650	-75.111%
2024-06-06	18.8400	18.8400	17.6800	17.9900	-5.166%	107,026	-75.153%
2024-06-05	19.2200	19.5900	18.4300	18.9700	-1.043%	150,275	-76.436%
2024-06-04	20.0400	20.1450	18.9150	19.1700	+1.001%	142,315	-76.682%
2024-06-03	19.3300	19.9000	18.3410	18.9800	-0.105%	199,341	-76.449%
2024-05-31	18.8300	19.8000	18.2400	19.0000	+1.768%	306,006	-76.474%
2024-05-30	18.2400	18.8100	17.2400	18.6700	+3.492%	143,644	-76.058%
2024-05-29	17.3800	18.4600	16.9000	18.0400	+0.951%	259,539	-75.222%
2024-05-28	21.1900	21.5700	16.8500	17.8700	-14.334%	408,986	-74.986%
2024-05-24	21.1300	21.6900	20.5525	20.8600	+0.096%	67,018	-78.571%
2024-05-23	21.0200	21.4900	20.5000	20.8400	-0.809%	93,794	-78.551%
2024-05-22	20.0700	21.0400	19.9550	21.0100	+4.788%	118,115	-78.724%
2024-05-21	20.2700	20.6100	20.0250	20.0500	-1.764%	79,416	-77.706%
2024-05-20	20.4400	20.8500	20.0650	20.4100	-0.049%	89,364	-78.099%
2024-05-17	21.1500	21.2700	19.9500	20.4200	-4.311%	150,574	-78.110%
2024-05-16	20.8300	21.8399	20.8100	21.3400	+1.667%	165,457	-79.053%
2024-05-15	20.0000	22.5150	19.9750	20.9900	+6.548%	165,152	-78.704%
2024-05-14	19.8500	20.1250	19.5300	19.7000	+0.974%	99,583	-77.310%
2024-05-13	19.2500	19.8400	18.8500	19.5100	+2.200%	87,110	-77.089%
2024-05-10	18.8200	19.4900	18.8200	19.0900	+0.474%	129,749	-76.585%
2024-05-09	20.3000	20.3400	18.8900	19.0000	-6.771%	237,530	-76.474%
2024-05-08	19.8100	20.4200	19.2600	20.3800	+0.692%	140,534	-78.067%
2024-05-07	20.2000	20.7800	19.7700	20.2400	+1.403%	74,914	-77.915%
2024-05-06	20.3000	21.1700	19.2400	19.9600	-1.820%	151,844	-77.605%
2024-05-03	21.6100	22.1250	20.1350	20.3300	-3.006%	139,183	-78.013%
2024-05-02	20.8700	21.0100	19.8400	20.9600	+2.045%	115,241	-78.674%
2024-05-01	19.1300	21.1250	19.1000	20.5400	+7.539%	154,266	-78.238%
2024-04-30	18.7600	19.5800	18.7600	19.1000	+0.210%	96,589	-76.597%
2024-04-29	18.8700	19.7500	18.8700	19.0600	+2.034%	130,414	-76.548%
2024-04-26	18.4600	18.8600	18.2650	18.6800	+2.188%	87,945	-76.071%
2024-04-25	18.5400	19.0100	18.2500	18.2800	-2.507%	277,210	-75.547%
2024-04-24	18.8500	19.5050	18.5100	18.7500	-1.316%	250,328	-76.160%
2024-04-23	18.9800	19.8000	18.8800	19.0000	-0.158%	105,589	-76.474%
2024-04-22	19.3000	19.5600	18.9100	19.0300	-0.834%	258,464	-76.511%
2024-04-19	18.9500	19.3350	18.9000	19.1900	+0.471%	183,179	-76.707%
2024-04-18	19.2200	20.5800	18.9750	19.1000	-2.051%	183,581	-76.597%
2024-04-17	20.3100	20.6400	19.1300	19.5000	-2.500%	243,545	-77.077%
2024-04-16	19.5400	20.7126	19.5000	20.0000	+0.553%	157,297	-77.650%
2024-04-15	20.9200	21.2400	19.8800	19.8900	-4.559%	139,874	-77.526%
2024-04-12	21.3700	22.2100	20.3000	20.8400	-3.429%	439,601	-78.551%
2024-04-11	20.9700	22.0854	20.7300	21.5800	+2.713%	118,156	-79.286%
2024-04-10	20.7700	21.4100	20.7500	21.0100	-0.990%	177,422	-78.724%
2024-04-09	21.1200	21.4400	20.5600	21.2200	+0.094%	125,193	-78.935%
2024-04-08	21.5100	22.0600	20.9300	21.2000	-1.349%	79,771	-78.915%
2024-04-05	21.2400	22.0167	20.5400	21.4900	+1.034%	143,595	-79.200%
2024-04-04	20.8300	22.7000	20.6900	21.2700	+2.555%	262,785	-78.984%
2024-04-03	20.7200	21.4400	20.3000	20.7400	-0.813%	200,241	-78.447%
2024-04-02	20.8500	21.3900	19.8800	20.9100	-3.329%	117,302	-78.623%
2024-04-01	22.3200	22.7900	20.8100	21.6300	-3.091%	264,480	-79.334%
2024-03-28	21.8300	23.2438	21.6900	22.3200	-0.402%	236,308	-79.973%
2024-03-27	23.8800	24.6000	22.2300	22.4100	-5.959%	259,301	-80.054%
2024-03-26	24.2300	26.6100	23.4700	23.8300	-0.708%	269,827	-81.242%
2024-03-25	26.0200	26.0200	23.9600	24.0000	-7.336%	229,265	-81.375%
2024-03-22	26.4800	27.9600	25.5450	25.9000	+2.982%	327,099	-82.741%
2024-03-21	26.5000	27.2250	24.0000	25.1500	-6.227%	314,343	-82.227%
2024-03-20	27.0200	28.1300	25.8805	26.8200	-1.722%	279,547	-83.333%
2024-03-19	26.0000	27.9300	25.8150	27.2900	+2.575%	496,797	-83.620%
2024-03-18	30.5000	32.7900	24.8700	26.6050	-14.946%	823,729	-83.199%
2024-03-15	28.5000	33.8400	27.9701	31.2800	+11.356%	3,878,307	-85.710%
2024-03-14	30.8300	32.6000	26.1600	28.0900	-9.153%	506,547	-84.087%
2024-03-13	28.7100	31.4800	28.7100	30.9200	+6.364%	371,377	-85.543%
2024-03-12	29.3700	30.6200	28.5000	29.0700	-2.515%	243,569	-84.623%
2024-03-11	30.1000	33.9200	29.7200	29.8200	-2.930%	357,104	-85.010%
2024-03-08	32.0600	33.0500	30.3300	30.7200	-4.685%	324,350	-85.449%
2024-03-07	26.8000	32.5000	26.4500	32.2300	+21.853%	506,626	-86.131%
2024-03-06	26.6800	27.9600	26.2200	26.4500	-0.639%	212,928	-83.100%
2024-03-05	27.0100	28.2600	26.5700	26.6200	-3.725%	519,473	-83.208%
2024-03-04	25.2600	28.1400	24.8700	27.6500	+10.291%	491,508	-83.834%
2024-03-01	24.0000	25.7408	23.7000	25.0700	+3.681%	290,432	-82.170%
2024-02-29	25.3400	25.7100	23.7200	24.1800	-3.473%	426,338	-81.514%
2024-02-28	23.6100	26.0000	23.6000	25.0500	+3.512%	304,776	-82.156%
2024-02-27	23.8500	24.3300	22.9555	24.2000	+2.891%	298,281	-81.529%

.dark-mode .GRQkM9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRQkM9{ color: #333333; background-color: white; border: 2px solid #333333; }CRGXCARGO Therapeutics, Inc. Common Stockstock NASDAQ

CRGX
CARGO Therapeutics, Inc. Common Stock
stock NASDAQ