NASDAQ : CGEM
Cullinan Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 15.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 967.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cullinan Therapeutics, Inc. (CGEM) closed at 14.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.13 | 15.35 | 14.63 | 14.8 | 201,509 | -1.53% |
| 2026-10-30 | 15.38 | 15.72 | 14.7 | 15.03 | 389,414 | -2.72% |
| 2026-10-29 | 15.6 | 16.185 | 15.35 | 15.45 | 460,064 | -0.71% |
| 2026-10-28 | 14.93 | 15.616 | 14.72 | 15.56 | 594,319 | +4.85% |
| 2026-10-27 | 14.66 | 14.98 | 14.28 | 14.84 | 488,228 | +2.06% |
| 2026-10-26 | 14.71 | 14.87 | 14.39 | 14.54 | 438,575 | +1.18% |
| 2026-10-23 | 14.945 | 14.945 | 13.86 | 14.37 | 485,204 | -3.69% |
| 2026-10-22 | 14.82 | 15.32 | 14.64 | 14.92 | 392,651 | +0.20% |
| 2026-10-21 | 14.92 | 15.26 | 14.64 | 14.89 | 690,976 | +0.40% |
| 2026-10-20 | 13.92 | 14.92 | 13.85 | 14.83 | 694,016 | +6.08% |
| 2026-10-19 | 13.02 | 14 | 12.77 | 13.98 | 862,461 | +8.12% |
| 2026-10-16 | 13.91 | 13.91 | 12.81 | 12.93 | 1,123,301 | -7.64% |
| 2026-10-15 | 13.62 | 14.18 | 13.455 | 14 | 972,108 | +2.64% |
| 2026-10-14 | 13.81 | 14.18 | 13.44 | 13.64 | 903,554 | -3.26% |
| 2026-10-13 | 14.86 | 14.93 | 14.075 | 14.1 | 590,350 | -5.69% |
| 2026-10-12 | 15.45 | 15.64 | 14.88 | 14.95 | 372,441 | -3.73% |
| 2026-10-09 | 15.41 | 15.95 | 15.235 | 15.53 | 567,527 | +0.45% |
| 2026-10-08 | 15.6 | 15.71 | 14.81 | 15.46 | 1,137,458 | -1.09% |
| 2026-10-07 | 15.95 | 16.46 | 15.472 | 15.63 | 808,185 | -3.82% |
| 2026-10-06 | 17.24 | 17.7 | 16.06 | 16.25 | 2,017,233 | +1.31% |
| 2026-10-05 | 15.59 | 16.55 | 15.13 | 16.04 | 1,082,965 | +3.42% |
| 2026-10-02 | 14.76 | 15.56 | 14.59 | 15.51 | 1,162,135 | +6.74% |
| 2026-10-01 | 15.22 | 15.39 | 14.49 | 14.53 | 911,808 | -5.34% |
| 2026-09-30 | 15.39 | 15.78 | 14.955 | 15.35 | 1,067,167 | +0.79% |
| 2026-09-29 | 15 | 15.44 | 14.68 | 15.23 | 1,244,423 | +1.87% |
| 2026-09-28 | 14.71 | 15.185 | 14.2 | 14.95 | 1,109,220 | +0.95% |
| 2026-09-25 | 15.62 | 15.62 | 14.67 | 14.81 | 1,715,524 | -4.08% |
| 2026-09-24 | 16.6 | 16.875 | 14.799 | 15.44 | 2,728,966 | -8.48% |
| 2026-09-23 | 21.67 | 21.67 | 16.78 | 16.87 | 2,595,561 | -22.15% |
| 2026-09-22 | 21.44 | 21.88 | 21.265 | 21.67 | 831,811 | +1.50% |
| 2026-09-21 | 21.45 | 21.785 | 20.98 | 21.35 | 763,871 | +1.28% |
| 2026-09-18 | 21.38 | 21.45 | 20.63 | 21.08 | 3,251,021 | -1.31% |
| 2026-09-17 | 21.06 | 21.58 | 20.805 | 21.36 | 756,836 | +3.54% |
| 2026-09-16 | 20.5 | 20.84 | 20.195 | 20.63 | 825,812 | +0.44% |
| 2026-09-15 | 20.38 | 20.705 | 19.64 | 20.54 | 1,060,746 | +0.69% |
| 2026-09-14 | 18.55 | 20.93 | 18.51 | 20.4 | 1,418,334 | -0.92% |
| 2026-09-11 | 21.16 | 21.34 | 20.1 | 20.59 | 1,090,836 | -1.95% |
| 2026-09-10 | 20.99 | 21.215 | 20.495 | 21 | 805,668 | -1.45% |
| 2026-09-09 | 21.3 | 21.795 | 21.08 | 21.31 | 1,278,698 | -1.75% |
| 2026-09-08 | 21.61 | 22.41 | 21.28 | 21.69 | 953,740 | -1.81% |
| 2026-09-04 | 21.88 | 22.3 | 21.77 | 22.09 | 562,485 | -0.32% |
| 2026-09-03 | 22.39 | 22.68 | 21.65 | 22.16 | 524,124 | -0.76% |
| 2026-09-02 | 21.88 | 22.79 | 21.75 | 22.33 | 769,692 | +2.48% |
| 2026-09-01 | 21.8 | 22.07 | 21.55 | 21.79 | 546,141 | -1.27% |
| 2026-08-31 | 21.5 | 22.23 | 21.34 | 22.07 | 682,984 | +1.71% |
| 2026-08-28 | 22.6 | 22.88 | 21.565 | 21.7 | 630,088 | -3.98% |
| 2026-08-27 | 22.55 | 22.958 | 22.185 | 22.6 | 471,914 | -1.09% |
| 2026-08-26 | 22.66 | 23.19 | 22.42 | 22.85 | 683,468 | -0.44% |
| 2026-08-25 | 22.16 | 23.06 | 22.155 | 22.95 | 519,255 | +5.18% |
| 2026-08-24 | 21.62 | 22.37 | 21.156 | 21.82 | 617,367 | +0.65% |
| 2026-08-21 | 21.72 | 22.11 | 21.4 | 21.68 | 758,223 | +1.40% |
| 2026-08-20 | 22.14 | 22.25 | 21.02 | 21.38 | 902,534 | -5.06% |
| 2026-08-19 | 21.48 | 22.54 | 21.22 | 22.52 | 707,192 | +8.06% |
| 2026-08-18 | 20.23 | 21.2 | 19.99 | 20.84 | 595,220 | +1.21% |
| 2026-08-17 | 20.02 | 21.22 | 19.9 | 20.59 | 894,686 | +1.23% |
| 2026-08-14 | 19.31 | 20.37 | 18.58 | 20.34 | 565,875 | +3.56% |
| 2026-08-13 | 20.72 | 21 | 18.775 | 19.64 | 1,802,496 | +0.20% |
| 2026-08-12 | 19.61 | 19.94 | 19.39 | 19.6 | 675,991 | -0.15% |
| 2026-08-11 | 18.76 | 19.82 | 18.235 | 19.63 | 808,168 | +7.39% |
| 2026-08-10 | 17.44 | 18.33 | 17.295 | 18.28 | 663,852 | +3.10% |
| 2026-08-07 | 18.14 | 18.43 | 17.385 | 17.73 | 361,755 | -1.23% |
| 2026-08-06 | 17.67 | 17.99 | 17.06 | 17.95 | 595,357 | +1.93% |
| 2026-08-05 | 17.65 | 17.95 | 17.19 | 17.61 | 465,624 | +0.34% |
| 2026-08-04 | 16.38 | 17.88 | 16.38 | 17.55 | 664,292 | +8.00% |
| 2026-08-03 | 16.5 | 16.705 | 16.02 | 16.25 | 386,709 | -1.52% |
| 2026-07-31 | 17.52 | 17.52 | 16.14 | 16.5 | 839,670 | -5.82% |
| 2026-07-30 | 17.35 | 17.79 | 17.14 | 17.52 | 489,149 | +1.80% |
| 2026-07-29 | 17.65 | 17.979 | 16.62 | 17.21 | 544,507 | -1.49% |
| 2026-07-28 | 17.62 | 17.92 | 16.87 | 17.47 | 572,144 | +0.23% |
| 2026-07-27 | 17.45 | 17.99 | 17.13 | 17.43 | 530,606 | +1.93% |
| 2026-07-24 | 17.4 | 17.56 | 17.06 | 17.1 | 316,656 | -1.04% |
| 2026-07-23 | 17.48 | 17.7 | 17.14 | 17.28 | 368,588 | -2.10% |
| 2026-07-22 | 17.96 | 18.23 | 17.625 | 17.65 | 494,335 | -2.27% |
| 2026-07-21 | 17.49 | 18.2 | 17.49 | 18.06 | 428,047 | +3.20% |
| 2026-07-20 | 17.76 | 18.38 | 17.48 | 17.5 | 472,339 | -1.07% |
| 2026-07-17 | 16.06 | 17.885 | 16 | 17.69 | 594,761 | +7.80% |
| 2026-07-16 | 17.62 | 17.84 | 16.375 | 16.41 | 842,967 | -7.96% |
| 2026-07-15 | 17.77 | 18.045 | 17.3 | 17.83 | 505,152 | +0.34% |
| 2026-07-14 | 17.9 | 18.4 | 17.75 | 17.77 | 636,865 | -0.56% |
| 2026-07-13 | 17.76 | 18.2 | 17.29 | 17.87 | 651,881 | -1.43% |
| 2026-07-10 | 18.2 | 18.33 | 17.27 | 18.13 | 684,715 | -1.36% |
| 2026-07-09 | 18.5 | 18.775 | 18.085 | 18.38 | 448,129 | -0.27% |
| 2026-07-08 | 17.86 | 18.5 | 17.72 | 18.43 | 618,635 | +1.49% |
| 2026-07-07 | 18 | 18.55 | 17.54 | 18.16 | 715,223 | +1.97% |
| 2026-07-06 | 17.53 | 18.2 | 17.35 | 17.81 | 771,769 | +1.02% |
| 2026-07-02 | 17.43 | 18.1 | 17.19 | 17.63 | 1,074,820 | +2.03% |
| 2026-07-01 | 18.055 | 18.47 | 17.27 | 17.28 | 748,115 | -5.11% |
| 2026-06-30 | 18.62 | 18.816 | 18.185 | 18.21 | 625,623 | -1.14% |
| 2026-06-29 | 18.41 | 18.87 | 17.857 | 18.42 | 990,605 | +0.11% |
| 2026-06-26 | 18.43 | 19.43 | 17.9 | 18.4 | 2,725,250 | -0.43% |
| 2026-06-25 | 17.51 | 18.66 | 17.51 | 18.48 | 1,306,755 | +4.70% |
| 2026-06-24 | 17.92 | 18.76 | 17.61 | 17.65 | 1,443,137 | -0.56% |
| 2026-06-23 | 16.8 | 17.98 | 16.563 | 17.75 | 1,960,284 | +2.60% |
| 2026-06-22 | 15.27 | 17.4 | 15.26 | 17.3 | 1,497,017 | +15.10% |
| 2026-06-18 | 14.8 | 15.56 | 14.34 | 15.03 | 3,117,265 | +4.09% |
| 2026-06-17 | 13.64 | 15.25 | 13.63 | 14.44 | 1,527,526 | +6.57% |
| 2026-06-16 | 13.7 | 13.81 | 13.17 | 13.55 | 1,062,328 | -0.44% |
| 2026-06-15 | 13.94 | 14.5 | 13.52 | 13.61 | 1,790,104 | -0.66% |
| 2026-06-12 | 13.07 | 13.74 | 12.79 | 13.7 | 1,318,279 | +5.55% |
| 2026-06-11 | 12.2 | 13.29 | 11.97 | 12.98 | 1,216,281 | +7.72% |
| 2026-06-10 | 13.14 | 13.945 | 11.675 | 12.05 | 2,102,370 | -8.57% |
| 2026-06-09 | 13.37 | 13.75 | 12.46 | 13.18 | 1,392,141 | -0.75% |
| 2026-06-08 | 13.72 | 14.246 | 12.4 | 13.28 | 1,740,673 | -1.70% |
| 2026-06-05 | 14.36 | 14.465 | 13.465 | 13.51 | 753,844 | -6.38% |
| 2026-06-04 | 15.21 | 15.84 | 14.33 | 14.43 | 984,147 | -5.13% |
| 2026-06-03 | 15.41 | 15.5 | 15.01 | 15.21 | 909,035 | -0.85% |
| 2026-06-02 | 15.89 | 16.08 | 15.24 | 15.34 | 1,290,378 | -5.37% |
| 2026-06-01 | 16.39 | 16.6 | 15.9 | 16.21 | 988,545 | -1.40% |
| 2026-05-29 | 15.19 | 16.72 | 15 | 16.44 | 1,877,763 | +7.03% |
| 2026-05-28 | 15.3 | 15.75 | 14.84 | 15.36 | 793,006 | -1.03% |
| 2026-05-27 | 15.63 | 16.68 | 15.35 | 15.52 | 1,344,995 | +0.39% |
| 2026-05-26 | 14.15 | 15.52 | 14 | 15.46 | 964,780 | +11.71% |
| 2026-05-22 | 14 | 14.2 | 13.695 | 13.84 | 471,167 | -1.00% |
| 2026-05-21 | 14.28 | 14.43 | 13.81 | 13.98 | 705,601 | -2.44% |
| 2026-05-20 | 14.3 | 15 | 14.09 | 14.33 | 988,508 | +1.09% |
| 2026-05-19 | 14.82 | 14.82 | 13.34 | 14.175 | 1,177,474 | -4.67% |
| 2026-05-18 | 15.75 | 15.865 | 14.86 | 14.87 | 1,941,017 | -5.47% |
| 2026-05-15 | 15.82 | 16.03 | 15.39 | 15.73 | 766,858 | -2.60% |
| 2026-05-14 | 16.24 | 16.537 | 15.837 | 16.15 | 771,794 | -1.10% |
| 2026-05-13 | 16 | 16.475 | 15.66 | 16.33 | 971,915 | +1.11% |