Skip to main content
Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
10.59
+0.01 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
10.75
+0.16 (1.51%)
After-hours: Dec 5, 2025, 6:49 PM EST

Cullinan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.6910.8010.2810.5910.590.09%778,338
Dec 4, 202510.4310.7910.0810.5810.580.76%877,934
Dec 3, 202510.1810.6810.0110.5010.502.94%958,690
Dec 2, 202510.7311.1510.1310.2010.20-5.12%1,308,053
Dec 1, 202511.3611.3910.4010.7510.75-5.45%1,674,432
Nov 28, 202511.9412.0111.2511.3711.37-3.15%611,118
Nov 26, 202512.0112.2011.4411.7411.74-0.42%1,285,111
Nov 25, 202512.9812.9811.2211.7911.79-8.82%2,695,845
Nov 24, 20259.8813.339.5712.9312.9336.54%5,118,088
Nov 21, 20258.7310.038.529.479.478.60%2,113,005
Nov 20, 20258.639.318.538.728.723.20%1,080,404
Nov 19, 20258.518.738.238.458.45-1.05%836,120
Nov 18, 20258.698.958.428.548.54-2.62%534,985
Nov 17, 20258.469.108.368.778.772.57%1,015,287
Nov 14, 20258.138.847.938.558.553.39%1,002,179
Nov 13, 20258.268.448.098.278.27-0.96%648,997
Nov 12, 20257.808.497.728.358.357.05%696,668
Nov 11, 20257.397.897.257.807.804.84%643,907
Nov 10, 20257.478.007.387.447.443.48%631,847
Nov 7, 20257.247.256.737.197.19-2.18%712,027
Nov 6, 20257.387.827.067.357.350.55%617,808
Nov 5, 20257.397.527.177.317.31-1.22%633,275
Nov 4, 20257.807.807.367.407.40-5.25%702,228
Nov 3, 20258.578.777.767.817.81-9.82%755,439
Oct 31, 20257.828.787.648.668.6614.55%1,844,908
Oct 30, 20257.628.107.557.567.56-1.69%667,867
Oct 29, 20258.498.587.657.697.69-9.42%824,313
Oct 28, 20258.018.557.858.498.495.33%1,149,968
Oct 27, 20257.998.407.848.068.063.87%527,151
Oct 24, 20257.808.167.747.767.760.39%979,800
Oct 23, 20258.128.187.697.737.73-4.80%784,142
Oct 22, 20258.528.658.058.128.12-4.25%732,294
Oct 21, 20258.548.698.028.488.48-0.93%971,281
Oct 20, 20257.918.587.888.568.568.98%1,449,641
Oct 17, 20258.608.667.597.867.86-10.13%1,533,777
Oct 16, 20258.829.248.538.748.741.27%1,643,234
Oct 15, 20257.808.657.748.638.6311.50%1,342,584
Oct 14, 20257.757.767.227.747.74-1.15%1,548,499
Oct 13, 20257.678.027.377.837.835.81%1,873,701
Oct 10, 20257.107.466.857.407.404.96%1,670,778
Oct 9, 20256.507.096.507.057.059.30%3,474,546
Oct 8, 20255.896.645.856.456.459.51%4,922,517
Oct 7, 20255.825.985.715.895.890.86%874,436
Oct 6, 20255.955.955.775.845.84-1.02%701,320
Oct 3, 20255.756.025.685.905.902.61%1,117,590
Oct 2, 20256.006.055.705.755.75-4.17%1,624,483
Oct 1, 20255.946.145.906.006.001.18%1,203,109
Sep 30, 20255.956.065.895.935.93-0.67%1,070,749
Sep 29, 20256.086.175.865.975.970.17%904,647
Sep 26, 20255.996.105.925.965.96-0.50%500,121
Sep 25, 20255.996.105.925.995.99-0.66%507,353
Sep 24, 20256.086.266.026.036.03-0.99%453,642
Sep 23, 20256.306.406.056.096.09-3.03%427,404
Sep 22, 20256.276.576.046.286.281.29%594,776
Sep 19, 20256.386.636.146.206.20-2.21%1,197,054
Sep 18, 20256.016.406.016.346.346.91%837,847
Sep 17, 20256.306.415.895.935.93-5.72%474,919
Sep 16, 20256.336.476.246.296.29-0.94%457,759
Sep 15, 20256.536.596.326.356.35-2.76%568,796
Sep 12, 20256.576.766.376.536.53-1.36%753,821
Sep 11, 20256.476.646.456.626.622.32%1,040,279
Sep 10, 20256.776.836.446.476.47-5.27%768,538
Sep 9, 20256.897.006.656.836.83-0.15%651,166
Sep 8, 20257.007.096.736.846.84-2.15%557,379
Sep 5, 20256.887.156.856.996.991.16%741,205
Sep 4, 20257.707.706.616.916.91-10.49%1,451,405
Sep 3, 20257.367.807.357.727.723.07%575,130
Sep 2, 20257.507.827.477.497.49-0.66%336,131
Aug 29, 20257.657.767.317.547.54-0.92%285,362
Aug 28, 20257.958.117.597.617.61-4.04%247,681
Aug 27, 20257.628.017.627.937.933.80%414,511
Aug 26, 20257.657.707.507.647.64-590,507
Aug 25, 20258.158.157.547.647.64-6.72%220,874
Aug 22, 20257.768.327.768.198.196.78%629,415
Aug 21, 20257.507.757.507.677.672.68%296,078
Aug 20, 20257.587.637.447.477.47-1.45%262,738
Aug 19, 20257.957.957.447.587.58-4.65%299,734
Aug 18, 20257.648.087.647.957.953.79%432,867
Aug 15, 20257.587.817.587.667.661.06%379,441
Aug 14, 20257.537.657.357.587.58-0.79%341,077
Aug 13, 20257.367.767.347.647.645.09%365,462
Aug 12, 20257.147.407.097.277.272.54%302,567
Aug 11, 20257.277.336.917.097.09-2.81%411,050
Aug 8, 20257.047.576.897.307.303.77%544,965
Aug 7, 20257.617.806.957.037.03-10.79%486,564
Aug 6, 20258.018.017.757.887.88-2.48%225,546
Aug 5, 20257.948.137.868.088.081.76%229,744
Aug 4, 20257.678.007.527.947.943.52%272,441
Aug 1, 20257.697.777.617.677.67-1.29%259,804
Jul 31, 20258.058.157.757.777.77-4.78%241,754
Jul 30, 20258.388.597.918.168.16-2.16%1,165,978
Jul 29, 20258.288.418.198.348.341.34%299,134
Jul 28, 20258.218.358.158.238.230.61%182,993
Jul 25, 20258.298.298.078.188.18-1.80%184,997
Jul 24, 20258.288.398.098.338.33-306,596
Jul 23, 20258.258.708.168.338.332.71%355,643
Jul 22, 20257.528.197.428.118.117.85%298,955
Jul 21, 20257.557.827.487.527.52-0.13%167,196
Jul 18, 20257.867.937.527.537.53-3.09%221,414
Jul 17, 20257.737.967.717.777.771.30%266,128