Skip to main content
Cullinan Therapeutics, Inc. (CGEM)
NASDAQ: CGEM · Real-Time Price · USD
12.81
-0.44 (-3.32%)
At close: Apr 28, 2026, 4:00 PM EDT
13.06
+0.25 (1.95%)
After-hours: Apr 28, 2026, 5:48 PM EDT

Cullinan Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.4013.6012.6912.8212.82-3.25%520,336
Apr 27, 202613.2214.3213.2013.2513.250.23%597,211
Apr 24, 202613.2613.3512.5613.2213.222.08%604,484
Apr 23, 202613.8514.0812.8512.9512.95-6.43%535,961
Apr 22, 202614.4114.4313.6313.8413.84-2.67%481,092
Apr 21, 202614.5314.5414.1014.2214.22-2.07%673,819
Apr 20, 202615.0015.0414.4014.5214.52-3.59%645,227
Apr 17, 202615.0015.2014.7715.0615.062.17%841,185
Apr 16, 202614.9815.0914.6314.7414.74-1.40%420,776
Apr 15, 202614.4115.1014.4014.9514.954.18%977,863
Apr 14, 202614.3014.6614.1314.3514.350.70%889,602
Apr 13, 202614.4615.0513.7514.2514.25-1.99%1,112,953
Apr 10, 202615.2415.3114.4014.5414.54-4.40%388,330
Apr 9, 202614.8215.2414.8015.2115.211.67%551,032
Apr 8, 202615.3315.6614.3014.9614.960.67%611,609
Apr 7, 202614.7614.9514.3314.8614.86-0.40%461,560
Apr 6, 202614.4715.5714.4614.9214.923.40%1,053,726
Apr 2, 202613.5114.6213.5114.4314.433.52%1,149,237
Apr 1, 202614.3014.8113.9213.9413.94-1.90%669,653
Mar 31, 202613.6614.5213.5214.2114.215.89%1,074,660
Mar 30, 202612.8213.5112.6313.4213.424.44%727,055
Mar 27, 202613.5713.7812.7912.8512.85-6.00%607,644
Mar 26, 202613.8814.2913.6213.6713.67-2.77%659,777
Mar 25, 202613.8714.7413.7914.0614.063.08%1,159,683
Mar 24, 202612.7013.7512.4013.6413.646.23%1,330,864
Mar 23, 202613.0713.8012.5112.8412.840.78%1,221,150
Mar 20, 202613.0313.2212.6512.7412.74-2.60%1,659,076
Mar 19, 202612.9513.3212.6613.0813.08-0.38%579,600
Mar 18, 202613.4213.4813.0513.1313.13-2.31%568,419
Mar 17, 202613.9114.0813.4113.4413.44-4.21%566,554
Mar 16, 202614.0314.5013.7614.0314.034.00%670,714
Mar 13, 202614.0814.2813.1213.4913.49-3.30%707,369
Mar 12, 202614.1114.4013.7113.9513.95-2.52%554,449
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
Feb 2, 202612.2012.8512.0812.7112.716.27%941,897
Jan 30, 202611.7812.2611.5011.9611.960.34%730,357
Jan 29, 202611.7812.1711.7011.9211.920.59%367,430
Jan 28, 202612.5112.7411.7511.8511.85-3.97%513,899
Jan 27, 202611.9712.6511.5312.3412.343.09%777,652
Jan 26, 202612.2912.2911.9011.9711.97-4.24%444,940
Jan 23, 202612.5912.8812.3612.5012.50-0.56%729,265
Jan 22, 202611.7612.9911.7512.5712.578.36%1,384,134
Jan 21, 202610.8811.6510.7811.6011.606.72%613,962
Jan 20, 202610.7011.2310.4510.8710.871.40%552,823
Jan 16, 202610.7111.0410.7010.7210.720.56%600,713
Jan 15, 202610.8411.0610.4910.6610.66-1.93%554,170
Jan 14, 202610.6611.2410.5110.8710.871.30%585,596
Jan 13, 202610.4910.8210.2710.7310.731.13%327,626
Jan 12, 202610.9010.9010.0410.6110.61-2.66%545,765
Jan 9, 202611.1711.6010.7410.9010.90-2.15%746,080
Jan 8, 202610.7111.4410.6011.1411.141.83%876,676
Jan 7, 202610.3011.3510.2410.9410.947.68%722,695
Jan 6, 20269.8710.259.7810.1610.161.70%621,966
Jan 5, 202610.1310.179.419.999.99-1.28%1,215,842
Jan 2, 202610.5310.709.9510.1210.12-2.22%800,418
Dec 31, 20259.8710.369.7810.3510.354.33%664,924
Dec 30, 202510.0410.329.909.929.92-2.17%615,523
Dec 29, 202510.2110.319.9910.1410.14-2.22%801,991
Dec 26, 202510.2410.4210.0210.3710.371.07%824,629
Dec 24, 202510.0010.319.8310.2610.262.60%302,409
Dec 23, 202510.0110.339.8110.0010.00-3.29%1,006,651
Dec 22, 20259.8810.389.6510.3410.346.82%1,417,243
Dec 19, 202510.1310.149.619.689.68-3.01%1,870,268
Dec 18, 20259.6710.099.609.989.984.07%1,981,192
Dec 17, 202510.2010.379.489.599.59-6.16%1,060,775
Dec 16, 202510.9611.2310.0810.2210.22-5.55%1,140,336
Dec 15, 202511.9012.0910.7610.8210.82-9.23%1,168,266
Dec 12, 202512.3812.9411.9011.9211.92-3.72%955,513
Dec 11, 202512.4513.1012.0412.3812.38-0.64%891,200
Dec 10, 202512.7712.8512.1112.4612.460.81%1,383,046
Dec 9, 202512.4412.8811.9012.3612.36-0.64%1,288,096
Dec 8, 202510.8912.7110.5612.4412.4417.47%2,930,836
Dec 5, 202510.6910.8010.2810.5910.590.09%779,637
Dec 4, 202510.4310.7910.0810.5810.580.76%878,985
Dec 3, 202510.1810.6810.0110.5010.502.94%958,694