MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGEM — Cullinan Therapeutics, Inc. Common Stock
NasdaqCullinan Therapeutics, Inc. Common Stock
$15.51
+0.98(+6.74%)
- O
- 14.76
- H
- 15.56
- L
- 14.59
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.51
Period Return+85.3%
Period High$23.19
Period Low$5.68
Avg Daily Volume827.3K
Total Trading Days365
CGEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.76 | $15.56 | $14.59 | $15.51 | +$0.98 | +6.74% | 1,149,222 | $15.06 | $14.59 $15.56 |
| Oct 1, 2026 | $15.22 | $15.39 | $14.49 | $14.53 | $-0.82 | -5.34% | 911,809 | $14.75 | $14.49 $15.39 |
| Sep 30, 2026 | $15.39 | $15.78 | $14.96 | $15.35 | +$0.12 | +0.79% | 1,067,168 | $15.39 | $14.96 $15.78 |
| Sep 29, 2026 | $15.00 | $15.44 | $14.68 | $15.23 | +$0.28 | +1.87% | 1,244,423 | $15.18 | $14.68 $15.44 |
| Sep 28, 2026 | $14.71 | $15.19 | $14.20 | $14.95 | +$0.14 | +0.95% | 1,109,221 | $14.78 | $14.20 $15.19 |
| Sep 25, 2026 | $15.62 | $15.62 | $14.67 | $14.81 | $-0.63 | -4.08% | 1,715,525 | $14.97 | $14.67 $15.62 |
| Sep 24, 2026 | $16.60 | $16.88 | $14.80 | $15.44 | $-1.43 | -8.48% | 2,728,967 | $15.63 | $14.80 $16.88 |
| Sep 23, 2026 | $21.67 | $21.67 | $16.78 | $16.87 | $-4.80 | -22.15% | 2,595,562 | $18.20 | $16.78 $21.67 |
| Sep 22, 2026 | $21.44 | $21.88 | $21.27 | $21.67 | +$0.32 | +1.50% | 831,812 | $21.59 | $21.27 $21.88 |
| Sep 21, 2026 | $21.45 | $21.79 | $20.98 | $21.35 | +$0.27 | +1.28% | 763,872 | $21.32 | $20.98 $21.79 |
| Sep 18, 2026 | $21.38 | $21.45 | $20.63 | $21.08 | $-0.28 | -1.31% | 3,251,021 | $21.03 | $20.63 $21.45 |
| Sep 17, 2026 | $21.06 | $21.58 | $20.81 | $21.36 | +$0.73 | +3.54% | 756,837 | $21.33 | $20.81 $21.58 |
| Sep 16, 2026 | $20.50 | $20.84 | $20.20 | $20.63 | +$0.09 | +0.44% | 825,812 | $20.57 | $20.20 $20.84 |
| Sep 15, 2026 | $20.38 | $20.71 | $19.64 | $20.54 | +$0.14 | +0.69% | 1,060,392 | $20.30 | $19.64 $20.71 |
| Sep 14, 2026 | $18.55 | $20.93 | $18.51 | $20.40 | $-0.19 | -0.92% | 1,415,349 | $20.33 | $18.51 $20.93 |
| Sep 11, 2026 | $21.16 | $21.34 | $20.10 | $20.59 | $-0.41 | -1.95% | 1,090,836 | $20.56 | $20.10 $21.34 |
| Sep 10, 2026 | $20.99 | $21.22 | $20.50 | $21.00 | $-0.31 | -1.45% | 805,669 | $20.88 | $20.50 $21.22 |
| Sep 9, 2026 | $21.30 | $21.80 | $21.08 | $21.31 | $-0.38 | -1.75% | 1,278,698 | $21.39 | $21.08 $21.80 |
| Sep 8, 2026 | $21.61 | $22.41 | $21.28 | $21.69 | $-0.40 | -1.81% | 953,740 | $21.60 | $21.28 $22.41 |
| Sep 4, 2026 | $21.88 | $22.30 | $21.77 | $22.09 | $-0.07 | -0.32% | 562,486 | $22.08 | $21.77 $22.30 |
| Sep 3, 2026 | $22.39 | $22.68 | $21.65 | $22.16 | $-0.17 | -0.76% | 524,125 | $22.01 | $21.65 $22.68 |
| Sep 2, 2026 | $21.88 | $22.79 | $21.75 | $22.33 | +$0.54 | +2.48% | 767,325 | $22.24 | $21.75 $22.79 |
| Sep 1, 2026 | $21.80 | $22.07 | $21.55 | $21.79 | $-0.28 | -1.27% | 545,546 | $21.78 | $21.55 $22.07 |
| Aug 31, 2026 | $21.50 | $22.23 | $21.34 | $22.07 | +$0.37 | +1.71% | 683,019 | $21.88 | $21.34 $22.23 |
| Aug 28, 2026 | $22.60 | $22.88 | $21.57 | $21.70 | $-0.90 | -3.98% | 630,089 | $21.83 | $21.57 $22.88 |
| Aug 27, 2026 | $22.55 | $22.96 | $22.19 | $22.60 | $-0.25 | -1.09% | 471,915 | $22.59 | $22.19 $22.96 |
| Aug 26, 2026 | $22.66 | $23.19 | $22.42 | $22.85 | $-0.10 | -0.44% | 683,468 | $22.87 | $22.42 $23.19 |
| Aug 25, 2026 | $22.16 | $23.06 | $22.16 | $22.95 | +$1.13 | +5.18% | 519,256 | $22.83 | $22.16 $23.06 |
| Aug 24, 2026 | $21.62 | $22.37 | $21.16 | $21.82 | +$0.14 | +0.65% | 617,367 | $21.87 | $21.16 $22.37 |
| Aug 21, 2026 | $21.72 | $22.11 | $21.40 | $21.68 | +$0.30 | +1.40% | 758,223 | $21.65 | $21.40 $22.11 |