Cullinan Therapeutics, Inc.CGEMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.20 | $12.85 | $12.08 | $12.71 | 940,891 |
| 1/30/2026 | $11.78 | $12.26 | $11.50 | $11.96 | 730,357 |
| 1/29/2026 | $11.78 | $12.17 | $11.70 | $11.92 | 367,430 |
| 1/28/2026 | $12.51 | $12.74 | $11.75 | $11.85 | 513,900 |
| 1/27/2026 | $11.97 | $12.65 | $11.53 | $12.34 | 777,700 |
| 1/26/2026 | $12.29 | $12.29 | $11.90 | $11.97 | 444,940 |
| 1/23/2026 | $12.59 | $12.88 | $12.36 | $12.50 | 729,300 |
| 1/22/2026 | $11.76 | $12.99 | $11.75 | $12.57 | 1.38M |
| 1/21/2026 | $10.88 | $11.65 | $10.78 | $11.60 | 614,000 |
| 1/20/2026 | $10.70 | $11.23 | $10.45 | $10.87 | 552,823 |
| 1/16/2026 | $10.71 | $11.04 | $10.70 | $10.72 | 600,713 |
| 1/15/2026 | $10.84 | $11.06 | $10.49 | $10.66 | 554,200 |
| 1/14/2026 | $10.66 | $11.24 | $10.51 | $10.87 | 585,600 |
| 1/13/2026 | $10.49 | $10.82 | $10.27 | $10.73 | 327,626 |
| 1/12/2026 | $10.90 | $10.90 | $10.04 | $10.61 | 545,800 |
| 1/9/2026 | $11.17 | $11.60 | $10.74 | $10.90 | 746,080 |
| 1/8/2026 | $10.71 | $11.44 | $10.60 | $11.14 | 876,676 |
| 1/7/2026 | $10.30 | $11.35 | $10.24 | $10.94 | 722,700 |
| 1/6/2026 | $9.87 | $10.25 | $9.78 | $10.16 | 622,000 |
| 1/5/2026 | $10.13 | $10.17 | $9.41 | $9.99 | 1.22M |
| 1/2/2026 | $10.53 | $10.70 | $9.95 | $10.12 | 800,418 |
| 12/31/2025 | $9.87 | $10.36 | $9.78 | $10.35 | 664,924 |
| 12/30/2025 | $10.04 | $10.32 | $9.90 | $9.92 | 615,523 |
| 12/29/2025 | $10.21 | $10.31 | $9.99 | $10.14 | 802,000 |
| 12/26/2025 | $10.24 | $10.42 | $10.02 | $10.37 | 824,629 |
| 12/24/2025 | $10.00 | $10.31 | $9.83 | $10.26 | 302,409 |
| 12/23/2025 | $10.01 | $10.33 | $9.81 | $10.00 | 1.01M |
| 12/22/2025 | $9.88 | $10.38 | $9.65 | $10.34 | 1.42M |
| 12/19/2025 | $10.13 | $10.14 | $9.61 | $9.68 | 1.87M |
| 12/18/2025 | $9.67 | $10.09 | $9.60 | $9.98 | 1.98M |
| 12/17/2025 | $10.20 | $10.37 | $9.48 | $9.59 | 1.06M |
| 12/16/2025 | $10.96 | $11.23 | $10.07 | $10.22 | 1.14M |
| 12/15/2025 | $11.90 | $12.09 | $10.76 | $10.82 | 1.17M |
| 12/12/2025 | $12.38 | $12.94 | $11.90 | $11.92 | 955,513 |
| 12/11/2025 | $12.45 | $13.10 | $12.04 | $12.38 | 891,200 |
| 12/10/2025 | $12.77 | $12.85 | $12.11 | $12.46 | 1.38M |
| 12/9/2025 | $12.44 | $12.88 | $11.90 | $12.36 | 1.29M |
| 12/8/2025 | $10.89 | $12.71 | $10.56 | $12.44 | 2.93M |
| 12/5/2025 | $10.69 | $10.80 | $10.28 | $10.59 | 779,637 |
| 12/4/2025 | $10.43 | $10.79 | $10.08 | $10.58 | 879,000 |
| 12/3/2025 | $10.18 | $10.68 | $10.01 | $10.50 | 958,700 |
| 12/2/2025 | $10.73 | $11.15 | $10.13 | $10.20 | 1.31M |
| 12/1/2025 | $11.36 | $11.39 | $10.40 | $10.75 | 1.67M |
| 11/28/2025 | $11.94 | $12.01 | $11.25 | $11.37 | 612,200 |
| 11/26/2025 | $12.01 | $12.20 | $11.43 | $11.74 | 1.32M |
| 11/25/2025 | $12.98 | $12.98 | $11.22 | $11.79 | 2.70M |
| 11/24/2025 | $9.88 | $13.33 | $9.57 | $12.93 | 5.13M |
| 11/21/2025 | $8.73 | $10.03 | $8.52 | $9.47 | 2.12M |
| 11/20/2025 | $8.63 | $9.31 | $8.53 | $8.72 | 1.08M |
| 11/19/2025 | $8.51 | $8.73 | $8.23 | $8.45 | 836,120 |
| 11/18/2025 | $8.69 | $8.95 | $8.42 | $8.54 | 535,000 |
| 11/17/2025 | $8.46 | $9.10 | $8.36 | $8.77 | 1.02M |
| 11/14/2025 | $8.13 | $8.84 | $7.93 | $8.55 | 1.00M |
| 11/13/2025 | $8.26 | $8.44 | $8.09 | $8.27 | 649,000 |
| 11/12/2025 | $7.80 | $8.49 | $7.72 | $8.35 | 696,668 |
| 11/11/2025 | $7.39 | $7.89 | $7.25 | $7.80 | 643,907 |
| 11/10/2025 | $7.47 | $8.00 | $7.38 | $7.44 | 631,847 |
| 11/7/2025 | $7.24 | $7.25 | $6.73 | $7.19 | 712,027 |
| 11/6/2025 | $7.38 | $7.82 | $7.06 | $7.35 | 617,808 |
| 11/5/2025 | $7.39 | $7.52 | $7.17 | $7.31 | 633,275 |