Cullinan Therapeutics, Inc. - CGEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.78	13.65	13.65	14.32	13.41	930,225
February 19, 2026	12.42	13.88	13.88	14.02	12.27	1.66M
February 18, 2026	12.2	12.44	12.44	12.95	12.07	798,300
February 17, 2026	11.84	12.19	12.19	12.46	11.62	508,100
February 13, 2026	11.69	11.59	11.59	12.18	11.4	840,719
February 12, 2026	12.03	11.69	11.69	12.34	11.53	339,532
February 11, 2026	12.27	11.96	11.96	12.49	11.36	728,119
February 10, 2026	12.08	12.19	12.19	12.55	11.83	513,800
February 09, 2026	12.16	11.83	11.83	12.29	11.5	686,517
February 06, 2026	12.09	12.23	12.23	12.53	11.86	420,200
February 05, 2026	12.1	11.85	11.85	12.88	11.7	773,018
February 04, 2026	13.32	12.33	12.33	13.32	12.09	721,294
February 03, 2026	12.71	13.21	13.21	13.43	12.55	986,700
February 02, 2026	12.2	12.71	12.71	12.85	12.08	941,900
January 30, 2026	11.78	11.96	11.96	12.26	11.5	730,357
January 29, 2026	11.78	11.92	11.92	12.17	11.7	357,329
January 28, 2026	12.51	11.85	11.85	12.74	11.75	513,900
January 27, 2026	11.97	12.34	12.34	12.65	11.53	777,700
January 26, 2026	12.29	11.97	11.97	12.29	11.9	444,940
January 23, 2026	12.59	12.5	12.5	12.88	12.36	729,300
January 22, 2026	11.76	12.57	12.57	12.99	11.75	1.38M
January 21, 2026	10.88	11.6	11.6	11.65	10.78	613,842
January 20, 2026	10.7	10.87	10.87	11.23	10.45	552,823
January 16, 2026	10.71	10.72	10.72	11.04	10.7	600,713
January 15, 2026	10.84	10.66	10.66	11.06	10.49	554,170
January 14, 2026	10.66	10.87	10.87	11.24	10.51	585,485
January 13, 2026	10.49	10.73	10.73	10.82	10.27	327,626
January 12, 2026	10.9	10.61	10.61	10.9	10.04	545,800
January 09, 2026	11.17	10.9	10.9	11.6	10.74	746,080
January 08, 2026	10.71	11.14	11.14	11.44	10.6	876,676
January 07, 2026	10.3	10.94	10.94	11.35	10.24	722,071
January 06, 2026	9.87	10.16	10.16	10.25	9.78	622,000
January 05, 2026	10.13	9.99	9.99	10.17	9.41	1.22M
January 02, 2026	10.53	10.12	10.12	10.7	9.95	800,418
December 31, 2025	9.87	10.35	10.35	10.36	9.78	664,924
December 30, 2025	10.04	9.92	9.92	10.32	9.9	615,523
December 29, 2025	10.21	10.14	10.14	10.31	9.99	802,000
December 26, 2025	10.24	10.37	10.37	10.42	10.02	824,629
December 24, 2025	10	10.26	10.26	10.31	9.83	302,409
December 23, 2025	10.01	10	10	10.33	9.81	1.01M
December 22, 2025	9.88	10.34	10.34	10.38	9.65	1.42M
December 19, 2025	10.13	9.68	9.68	10.14	9.61	1.87M
December 18, 2025	9.67	9.98	9.98	10.09	9.6	1.98M
December 17, 2025	10.2	9.59	9.59	10.37	9.48	1.06M
December 16, 2025	10.96	10.22	10.22	11.23	10.07	1.14M
December 15, 2025	11.9	10.82	10.82	12.09	10.76	1.17M
December 12, 2025	12.38	11.92	11.92	12.94	11.9	937,431
December 11, 2025	12.45	12.38	12.38	13.1	12.04	891,200
December 10, 2025	12.77	12.46	12.46	12.85	12.11	1.04M
December 09, 2025	12.44	12.36	12.36	12.88	11.9	1.29M
December 08, 2025	10.89	12.44	12.44	12.71	10.56	2.93M
December 05, 2025	10.69	10.59	10.59	10.8	10.28	779,637
December 04, 2025	10.42	10.58	10.58	10.79	10.08	849,018
December 03, 2025	10.18	10.5	10.5	10.68	10.01	958,700
December 02, 2025	10.73	10.2	10.2	11.15	10.13	1.31M
December 01, 2025	11.36	10.75	10.75	11.39	10.4	1.67M
November 28, 2025	11.94	11.37	11.37	12.01	11.25	612,185
November 26, 2025	12.01	11.74	11.74	12.2	11.43	1.32M
November 25, 2025	12.98	11.79	11.79	12.98	11.22	2.7M
November 24, 2025	9.88	12.93	12.93	13.33	9.57	5.13M

Cullinan Therapeutics, Inc. (CGEM) NASDAQ