Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
15.60
-0.70 (-4.29%)
At close: Mar 5, 2026, 4:00 PM EST
15.58
-0.02 (-0.13%)
Pre-market: Mar 6, 2026, 7:00 AM EST
Cullinan Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.00 | 16.61 | 15.30 | 15.60 | 15.60 | -4.29% | 737,644 |
| Mar 4, 2026 | 15.92 | 16.44 | 15.54 | 16.30 | 16.30 | 3.62% | 844,042 |
| Mar 3, 2026 | 15.77 | 16.06 | 15.18 | 15.73 | 15.73 | -1.63% | 893,408 |
| Mar 2, 2026 | 15.22 | 16.36 | 15.14 | 15.99 | 15.99 | 3.16% | 1,000,318 |
| Feb 27, 2026 | 15.17 | 16.74 | 15.16 | 15.50 | 15.50 | 1.91% | 1,655,194 |
| Feb 26, 2026 | 14.33 | 15.23 | 13.67 | 15.21 | 15.21 | 5.92% | 820,088 |
| Feb 25, 2026 | 14.27 | 14.38 | 13.82 | 14.36 | 14.36 | 0.63% | 858,347 |
| Feb 24, 2026 | 14.05 | 14.56 | 13.88 | 14.27 | 14.27 | 2.00% | 969,679 |
| Feb 23, 2026 | 13.58 | 14.51 | 13.55 | 13.99 | 13.99 | 2.49% | 624,710 |
| Feb 20, 2026 | 13.78 | 14.32 | 13.41 | 13.65 | 13.65 | -1.66% | 925,322 |
| Feb 19, 2026 | 12.42 | 14.02 | 12.27 | 13.88 | 13.88 | 11.58% | 1,642,977 |
| Feb 18, 2026 | 12.20 | 12.95 | 12.07 | 12.44 | 12.44 | 2.05% | 798,084 |
| Feb 17, 2026 | 11.84 | 12.46 | 11.62 | 12.19 | 12.19 | 5.18% | 497,268 |
| Feb 13, 2026 | 11.69 | 12.18 | 11.40 | 11.59 | 11.59 | -0.86% | 840,566 |
| Feb 12, 2026 | 12.03 | 12.34 | 11.53 | 11.69 | 11.69 | -2.26% | 337,384 |
| Feb 11, 2026 | 12.27 | 12.49 | 11.36 | 11.96 | 11.96 | -1.89% | 728,115 |
| Feb 10, 2026 | 12.08 | 12.55 | 11.83 | 12.19 | 12.19 | 3.04% | 513,732 |
| Feb 9, 2026 | 12.16 | 12.29 | 11.50 | 11.83 | 11.83 | -3.27% | 650,312 |
| Feb 6, 2026 | 12.09 | 12.53 | 11.86 | 12.23 | 12.23 | 3.21% | 420,129 |
| Feb 5, 2026 | 12.10 | 12.88 | 11.70 | 11.85 | 11.85 | -3.89% | 770,410 |
| Feb 4, 2026 | 13.32 | 13.39 | 12.06 | 12.33 | 12.33 | -6.66% | 721,738 |
| Feb 3, 2026 | 12.71 | 13.43 | 12.55 | 13.21 | 13.21 | 3.93% | 986,692 |
| Feb 2, 2026 | 12.20 | 12.85 | 12.08 | 12.71 | 12.71 | 6.27% | 941,897 |
| Jan 30, 2026 | 11.78 | 12.26 | 11.50 | 11.96 | 11.96 | 0.34% | 730,357 |
| Jan 29, 2026 | 11.78 | 12.17 | 11.70 | 11.92 | 11.92 | 0.59% | 367,430 |
| Jan 28, 2026 | 12.51 | 12.74 | 11.75 | 11.85 | 11.85 | -3.97% | 513,899 |
| Jan 27, 2026 | 11.97 | 12.65 | 11.53 | 12.34 | 12.34 | 3.09% | 777,652 |
| Jan 26, 2026 | 12.29 | 12.29 | 11.90 | 11.97 | 11.97 | -4.24% | 444,940 |
| Jan 23, 2026 | 12.59 | 12.88 | 12.36 | 12.50 | 12.50 | -0.56% | 729,265 |
| Jan 22, 2026 | 11.76 | 12.99 | 11.75 | 12.57 | 12.57 | 8.36% | 1,384,134 |
| Jan 21, 2026 | 10.88 | 11.65 | 10.78 | 11.60 | 11.60 | 6.72% | 613,962 |
| Jan 20, 2026 | 10.70 | 11.23 | 10.45 | 10.87 | 10.87 | 1.40% | 552,823 |
| Jan 16, 2026 | 10.71 | 11.04 | 10.70 | 10.72 | 10.72 | 0.56% | 600,713 |
| Jan 15, 2026 | 10.84 | 11.06 | 10.49 | 10.66 | 10.66 | -1.93% | 554,170 |
| Jan 14, 2026 | 10.66 | 11.24 | 10.51 | 10.87 | 10.87 | 1.30% | 585,596 |
| Jan 13, 2026 | 10.49 | 10.82 | 10.27 | 10.73 | 10.73 | 1.13% | 327,626 |
| Jan 12, 2026 | 10.90 | 10.90 | 10.04 | 10.61 | 10.61 | -2.66% | 545,765 |
| Jan 9, 2026 | 11.17 | 11.60 | 10.74 | 10.90 | 10.90 | -2.15% | 746,080 |
| Jan 8, 2026 | 10.71 | 11.44 | 10.60 | 11.14 | 11.14 | 1.83% | 876,676 |
| Jan 7, 2026 | 10.30 | 11.35 | 10.24 | 10.94 | 10.94 | 7.68% | 722,695 |
| Jan 6, 2026 | 9.87 | 10.25 | 9.78 | 10.16 | 10.16 | 1.70% | 621,966 |
| Jan 5, 2026 | 10.13 | 10.17 | 9.41 | 9.99 | 9.99 | -1.28% | 1,215,842 |
| Jan 2, 2026 | 10.53 | 10.70 | 9.95 | 10.12 | 10.12 | -2.22% | 800,418 |
| Dec 31, 2025 | 9.87 | 10.36 | 9.78 | 10.35 | 10.35 | 4.33% | 664,924 |
| Dec 30, 2025 | 10.04 | 10.32 | 9.90 | 9.92 | 9.92 | -2.17% | 615,523 |
| Dec 29, 2025 | 10.21 | 10.31 | 9.99 | 10.14 | 10.14 | -2.22% | 801,991 |
| Dec 26, 2025 | 10.24 | 10.42 | 10.02 | 10.37 | 10.37 | 1.07% | 824,629 |
| Dec 24, 2025 | 10.00 | 10.31 | 9.83 | 10.26 | 10.26 | 2.60% | 302,409 |
| Dec 23, 2025 | 10.01 | 10.33 | 9.81 | 10.00 | 10.00 | -3.29% | 1,006,651 |
| Dec 22, 2025 | 9.88 | 10.38 | 9.65 | 10.34 | 10.34 | 6.82% | 1,417,243 |
| Dec 19, 2025 | 10.13 | 10.14 | 9.61 | 9.68 | 9.68 | -3.01% | 1,870,268 |
| Dec 18, 2025 | 9.67 | 10.09 | 9.60 | 9.98 | 9.98 | 4.07% | 1,981,192 |
| Dec 17, 2025 | 10.20 | 10.37 | 9.48 | 9.59 | 9.59 | -6.16% | 1,060,775 |
| Dec 16, 2025 | 10.96 | 11.23 | 10.08 | 10.22 | 10.22 | -5.55% | 1,140,336 |
| Dec 15, 2025 | 11.90 | 12.09 | 10.76 | 10.82 | 10.82 | -9.23% | 1,168,266 |
| Dec 12, 2025 | 12.38 | 12.94 | 11.90 | 11.92 | 11.92 | -3.72% | 955,513 |
| Dec 11, 2025 | 12.45 | 13.10 | 12.04 | 12.38 | 12.38 | -0.64% | 891,200 |
| Dec 10, 2025 | 12.77 | 12.85 | 12.11 | 12.46 | 12.46 | 0.81% | 1,383,046 |
| Dec 9, 2025 | 12.44 | 12.88 | 11.90 | 12.36 | 12.36 | -0.64% | 1,288,096 |
| Dec 8, 2025 | 10.89 | 12.71 | 10.56 | 12.44 | 12.44 | 17.47% | 2,930,836 |
| Dec 5, 2025 | 10.69 | 10.80 | 10.28 | 10.59 | 10.59 | 0.09% | 779,637 |
| Dec 4, 2025 | 10.43 | 10.79 | 10.08 | 10.58 | 10.58 | 0.76% | 878,985 |
| Dec 3, 2025 | 10.18 | 10.68 | 10.01 | 10.50 | 10.50 | 2.94% | 958,694 |
| Dec 2, 2025 | 10.73 | 11.15 | 10.13 | 10.20 | 10.20 | -5.12% | 1,308,059 |
| Dec 1, 2025 | 11.36 | 11.39 | 10.40 | 10.75 | 10.75 | -5.45% | 1,674,779 |
| Nov 28, 2025 | 11.94 | 12.01 | 11.25 | 11.37 | 11.37 | -3.15% | 612,185 |
| Nov 26, 2025 | 12.01 | 12.20 | 11.44 | 11.74 | 11.74 | -0.42% | 1,317,081 |
| Nov 25, 2025 | 12.98 | 12.98 | 11.22 | 11.79 | 11.79 | -8.82% | 2,696,732 |
| Nov 24, 2025 | 9.88 | 13.33 | 9.57 | 12.93 | 12.93 | 36.54% | 5,130,425 |
| Nov 21, 2025 | 8.73 | 10.03 | 8.52 | 9.47 | 9.47 | 8.60% | 2,115,286 |
| Nov 20, 2025 | 8.63 | 9.31 | 8.53 | 8.72 | 8.72 | 3.20% | 1,080,404 |
| Nov 19, 2025 | 8.51 | 8.73 | 8.23 | 8.45 | 8.45 | -1.05% | 836,120 |
| Nov 18, 2025 | 8.69 | 8.95 | 8.42 | 8.54 | 8.54 | -2.62% | 534,985 |
| Nov 17, 2025 | 8.46 | 9.10 | 8.36 | 8.77 | 8.77 | 2.57% | 1,015,287 |
| Nov 14, 2025 | 8.13 | 8.84 | 7.93 | 8.55 | 8.55 | 3.39% | 1,002,179 |
| Nov 13, 2025 | 8.26 | 8.44 | 8.09 | 8.27 | 8.27 | -0.96% | 648,997 |
| Nov 12, 2025 | 7.80 | 8.49 | 7.72 | 8.35 | 8.35 | 7.05% | 696,668 |
| Nov 11, 2025 | 7.39 | 7.89 | 7.25 | 7.80 | 7.80 | 4.84% | 643,907 |
| Nov 10, 2025 | 7.47 | 8.00 | 7.38 | 7.44 | 7.44 | 3.48% | 631,847 |
| Nov 7, 2025 | 7.24 | 7.25 | 6.73 | 7.19 | 7.19 | -2.18% | 712,027 |
| Nov 6, 2025 | 7.38 | 7.82 | 7.06 | 7.35 | 7.35 | 0.55% | 617,808 |
| Nov 5, 2025 | 7.39 | 7.52 | 7.17 | 7.31 | 7.31 | -1.22% | 633,275 |
| Nov 4, 2025 | 7.80 | 7.80 | 7.36 | 7.40 | 7.40 | -5.25% | 702,228 |
| Nov 3, 2025 | 8.57 | 8.77 | 7.76 | 7.81 | 7.81 | -9.82% | 755,439 |
| Oct 31, 2025 | 7.82 | 8.78 | 7.64 | 8.66 | 8.66 | 14.55% | 1,844,908 |
| Oct 30, 2025 | 7.62 | 8.10 | 7.55 | 7.56 | 7.56 | -1.69% | 667,867 |
| Oct 29, 2025 | 8.49 | 8.58 | 7.65 | 7.69 | 7.69 | -9.42% | 824,313 |
| Oct 28, 2025 | 8.01 | 8.55 | 7.85 | 8.49 | 8.49 | 5.33% | 1,149,968 |
| Oct 27, 2025 | 7.99 | 8.40 | 7.84 | 8.06 | 8.06 | 3.87% | 527,151 |
| Oct 24, 2025 | 7.80 | 8.16 | 7.74 | 7.76 | 7.76 | 0.39% | 979,800 |
| Oct 23, 2025 | 8.12 | 8.18 | 7.69 | 7.73 | 7.73 | -4.80% | 784,142 |
| Oct 22, 2025 | 8.52 | 8.65 | 8.05 | 8.12 | 8.12 | -4.25% | 732,294 |
| Oct 21, 2025 | 8.54 | 8.69 | 8.02 | 8.48 | 8.48 | -0.93% | 971,281 |
| Oct 20, 2025 | 7.91 | 8.58 | 7.88 | 8.56 | 8.56 | 8.98% | 1,449,641 |
| Oct 17, 2025 | 8.60 | 8.66 | 7.59 | 7.86 | 7.86 | -10.13% | 1,533,777 |
| Oct 16, 2025 | 8.82 | 9.24 | 8.53 | 8.74 | 8.74 | 1.27% | 1,643,234 |
| Oct 15, 2025 | 7.80 | 8.65 | 7.74 | 8.63 | 8.63 | 11.50% | 1,342,584 |
| Oct 14, 2025 | 7.75 | 7.76 | 7.22 | 7.74 | 7.74 | -1.15% | 1,548,499 |
| Oct 13, 2025 | 7.67 | 8.02 | 7.37 | 7.83 | 7.83 | 5.81% | 1,873,701 |
| Oct 10, 2025 | 7.10 | 7.46 | 6.85 | 7.40 | 7.40 | 4.96% | 1,670,778 |