Skip to main content
Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
18.40
-0.08 (-0.43%)
At close: Jun 26, 2026, 4:00 PM EDT
18.00
-0.40 (-2.17%)
After-hours: Jun 26, 2026, 6:26 PM EDT

Cullinan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.4319.4317.9018.4018.40-0.43%2,725,250
Jun 25, 202617.5118.6617.5118.4818.484.70%1,306,755
Jun 24, 202617.9218.7617.6117.6517.65-0.56%1,443,137
Jun 23, 202616.8017.9816.5617.7517.752.60%1,960,284
Jun 22, 202615.2717.4015.2617.3017.3015.10%1,497,017
Jun 18, 202614.8015.5614.3415.0315.034.09%3,117,265
Jun 17, 202613.6415.2513.6314.4414.446.57%1,527,526
Jun 16, 202613.7013.8113.1713.5513.55-0.44%1,062,328
Jun 15, 202613.9414.5013.5213.6113.61-0.66%1,790,104
Jun 12, 202613.0713.7412.7913.7013.705.55%1,318,279
Jun 11, 202612.2013.2911.9712.9812.987.72%1,216,281
Jun 10, 202613.1413.9511.6812.0512.05-8.57%2,102,370
Jun 9, 202613.3713.7512.4613.1813.18-0.75%1,392,141
Jun 8, 202613.7214.2512.4013.2813.28-1.70%1,740,673
Jun 5, 202614.3614.4713.4713.5113.51-6.38%753,844
Jun 4, 202615.2115.8414.3314.4314.43-5.13%984,147
Jun 3, 202615.4115.5015.0115.2115.21-0.85%909,035
Jun 2, 202615.8916.0815.2415.3415.34-5.37%1,290,378
Jun 1, 202616.3916.6015.9016.2116.21-1.40%988,545
May 29, 202615.1916.7215.0016.4416.447.03%1,877,763
May 28, 202615.3015.7514.8415.3615.36-1.03%793,006
May 27, 202615.6316.6815.3515.5215.520.39%1,344,995
May 26, 202614.1515.5214.0015.4615.4611.71%964,780
May 22, 202614.0014.2013.7013.8413.84-1.00%471,167
May 21, 202614.2814.4313.8113.9813.98-2.44%705,601
May 20, 202614.3015.0014.0914.3314.331.09%988,508
May 19, 202614.8214.8213.3414.1814.18-4.67%1,177,474
May 18, 202615.7515.8714.8614.8714.87-5.47%1,941,017
May 15, 202615.8216.0315.3915.7315.73-2.60%766,858
May 14, 202616.2416.5415.8416.1516.15-1.10%771,794
May 13, 202616.0016.4815.6616.3316.331.11%971,915
May 12, 202614.7216.2014.5816.1516.159.64%1,929,514
May 11, 202614.7415.2114.6214.7314.731.24%875,926
May 8, 202614.6115.2014.3014.5514.55-1.15%625,193
May 7, 202615.1315.1314.0914.7214.72-1.80%1,227,647
May 6, 202614.8315.3214.5514.9914.990.33%886,305
May 5, 202615.4815.7514.2114.9414.94-2.61%893,290
May 4, 202613.6615.9013.6015.3415.3414.22%2,303,265
May 1, 202612.9613.6612.8913.4313.432.91%523,434
Apr 30, 202612.7013.1412.6713.0513.051.56%380,938
Apr 29, 202613.1113.1112.4212.8512.850.31%726,204
Apr 28, 202613.4013.6012.6912.8112.81-3.32%520,358
Apr 27, 202613.2214.3213.2013.2513.250.23%600,928
Apr 24, 202613.2613.3512.5613.2213.222.08%638,807
Apr 23, 202613.8514.0812.8512.9512.95-6.43%536,009
Apr 22, 202614.4114.4313.6313.8413.84-2.67%481,388
Apr 21, 202614.5314.5414.1014.2214.22-2.07%673,882
Apr 20, 202615.0015.0414.4014.5214.52-3.59%645,373
Apr 17, 202615.0015.2014.7715.0615.062.17%841,486
Apr 16, 202614.9815.0914.6314.7414.74-1.40%420,776
Apr 15, 202614.4115.1014.4014.9514.954.18%977,903
Apr 14, 202614.3014.6614.1314.3514.350.70%889,617
Apr 13, 202614.4615.0513.7514.2514.25-1.99%1,113,353
Apr 10, 202615.2415.3114.4014.5414.54-4.40%388,330
Apr 9, 202614.8215.2414.8015.2115.211.67%551,063
Apr 8, 202615.3315.6614.3014.9614.960.67%611,621
Apr 7, 202614.7614.9514.3314.8614.86-0.40%462,338
Apr 6, 202614.4715.5714.4614.9214.923.40%1,055,979
Apr 2, 202613.5114.6213.5114.4314.433.52%1,149,608
Apr 1, 202614.3014.8113.9213.9413.94-1.90%670,203
Mar 31, 202613.6614.5213.5214.2114.215.89%1,074,931
Mar 30, 202612.8213.5112.6313.4213.424.44%730,597
Mar 27, 202613.5713.7812.7912.8512.85-6.00%607,684
Mar 26, 202613.8814.2913.6213.6713.67-2.77%659,838
Mar 25, 202613.8714.7413.7914.0614.063.08%1,159,745
Mar 24, 202612.7013.7512.4013.6413.646.23%1,331,600
Mar 23, 202613.0713.8012.5112.8412.840.78%1,221,709
Mar 20, 202613.0313.2212.6512.7412.74-2.60%1,713,186
Mar 19, 202612.9513.3212.6613.0813.08-0.38%584,262
Mar 18, 202613.4213.4813.0513.1313.13-2.31%568,540
Mar 17, 202613.9114.0813.4113.4413.44-4.21%569,658
Mar 16, 202614.0314.5013.7614.0314.034.00%670,789
Mar 13, 202614.0814.2813.1213.4913.49-3.30%707,409
Mar 12, 202614.1114.4013.7113.9513.95-2.52%554,549
Mar 11, 202614.6714.8013.9914.3114.31-4.02%719,919
Mar 10, 202615.7416.1114.6514.9114.91-2.61%991,994
Mar 9, 202615.3016.4915.2215.3115.31-2.73%865,878
Mar 6, 202614.8215.9514.8215.7415.740.90%681,213
Mar 5, 202616.0016.6115.3015.6015.60-4.29%738,695
Mar 4, 202615.9216.4415.5416.3016.303.62%845,258
Mar 3, 202615.7716.0615.1815.7315.73-1.63%893,603
Mar 2, 202615.2216.3615.1415.9915.993.16%1,002,562
Feb 27, 202615.1716.7415.1615.5015.501.91%1,655,326
Feb 26, 202614.3315.2313.6715.2115.215.92%820,202
Feb 25, 202614.2714.3813.8214.3614.360.63%858,467
Feb 24, 202614.0514.5613.8814.2714.272.00%969,865
Feb 23, 202613.5814.5113.5513.9913.992.49%627,420
Feb 20, 202613.7814.3213.4113.6513.65-1.66%930,225
Feb 19, 202612.4214.0212.2713.8813.8811.58%1,663,318
Feb 18, 202612.2012.9512.0712.4412.442.05%798,294
Feb 17, 202611.8412.4611.6212.1912.195.18%508,089
Feb 13, 202611.6912.1811.4011.5911.59-0.86%840,719
Feb 12, 202612.0312.3411.5311.6911.69-2.26%339,532
Feb 11, 202612.2712.4911.3611.9611.96-1.89%728,119
Feb 10, 202612.0812.5511.8312.1912.193.04%513,782
Feb 9, 202612.1612.2911.5011.8311.83-3.27%686,517
Feb 6, 202612.0912.5311.8612.2312.233.21%420,196
Feb 5, 202612.1012.8811.7011.8511.85-3.89%773,018
Feb 4, 202613.3213.3912.0612.3312.33-6.66%721,738
Feb 3, 202612.7113.4312.5513.2113.213.93%986,692