Cullinan Oncology LLC (CGEM) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	13.91	13.91	12.81	12.93	-7.64%	1,123,300
2026-10-15	13.62	14.18	13.46	14.00	+2.64%	972,100
2026-10-14	13.81	14.18	13.44	13.64	-3.26%	903,500
2026-10-13	14.86	14.93	14.07	14.10	-5.69%	590,300
2026-10-12	15.45	15.64	14.88	14.95	-3.73%	372,400
2026-10-09	15.41	15.95	15.23	15.53	+0.45%	567,500
2026-10-08	15.60	15.71	14.81	15.46	-1.09%	1,137,400
2026-10-07	15.95	16.46	15.47	15.63	-3.82%	808,200
2026-10-06	17.24	17.70	16.06	16.25	+1.31%	2,017,000
2026-10-05	15.59	16.55	15.13	16.04	+3.42%	1,083,000
2026-10-02	14.76	15.56	14.59	15.51	+6.74%	1,162,100
2026-10-01	15.22	15.39	14.49	14.53	-5.34%	910,800
2026-09-30	15.39	15.78	14.96	15.35	+0.79%	1,067,200
2026-09-29	15.00	15.44	14.68	15.23	+1.87%	1,244,400
2026-09-28	14.71	15.19	14.20	14.95	+0.95%	1,109,200
2026-09-25	15.62	15.62	14.67	14.81	-4.08%	1,715,500
2026-09-24	16.60	16.88	14.80	15.44	-8.48%	2,728,800
2026-09-23	21.67	21.67	16.78	16.87	-22.15%	2,593,300
2026-09-22	21.44	21.88	21.27	21.67	+1.50%	831,800
2026-09-21	21.45	21.79	20.98	21.35	+1.28%	763,900
2026-09-18	21.38	21.45	20.63	21.08	-1.31%	3,251,000
2026-09-17	21.06	21.58	20.80	21.36	+3.54%	756,700
2026-09-16	20.50	20.84	20.20	20.63	+0.44%	825,700
2026-09-15	20.38	20.70	19.64	20.54	+0.69%	1,060,500
2026-09-14	18.55	20.93	18.51	20.40	-0.92%	1,418,200
2026-09-11	21.16	21.34	20.10	20.59	-1.95%	1,090,400
2026-09-10	20.99	21.21	20.50	21.00	-1.45%	805,600
2026-09-09	21.30	21.80	21.08	21.31	-1.75%	1,278,700
2026-09-08	21.61	22.41	21.28	21.69	-1.81%	953,700
2026-09-04	21.88	22.30	21.77	22.09	-0.32%	562,200
2026-09-03	22.39	22.68	21.65	22.16	-0.76%	524,100
2026-09-02	21.88	22.79	21.75	22.33	+2.48%	769,700
2026-09-01	21.80	22.07	21.55	21.79	-1.27%	546,100
2026-08-31	21.50	22.23	21.34	22.07	+1.71%	682,500
2026-08-28	22.60	22.88	21.57	21.70	-3.98%	630,100
2026-08-27	22.55	22.96	22.18	22.60	-1.09%	471,900
2026-08-26	22.66	23.19	22.42	22.85	-0.44%	683,300
2026-08-25	22.16	23.06	22.16	22.95	+5.18%	519,255
2026-08-24	21.62	22.37	21.16	21.82	+0.65%	617,367
2026-08-21	21.72	22.11	21.40	21.68	+1.40%	758,100
2026-08-20	22.14	22.25	21.02	21.38	-5.06%	902,500
2026-08-19	21.48	22.54	21.22	22.52	+8.06%	706,800
2026-08-18	20.23	21.20	19.99	20.84	+1.21%	595,100
2026-08-17	20.02	21.22	19.90	20.59	+1.23%	894,700
2026-08-14	19.31	20.37	18.58	20.34	+3.56%	565,800
2026-08-13	20.72	21.00	18.77	19.64	+0.20%	1,802,300
2026-08-12	19.61	19.94	19.39	19.60	-0.15%	676,000
2026-08-11	18.76	19.82	18.23	19.63	+7.39%	808,168
2026-08-10	17.44	18.33	17.30	18.28	+3.10%	663,852
2026-08-07	18.14	18.43	17.39	17.73	-1.23%	361,700
2026-08-06	17.67	17.99	17.06	17.95	+1.93%	595,400
2026-08-05	17.65	17.95	17.19	17.61	+0.34%	465,500
2026-08-04	16.38	17.88	16.38	17.55	+8.00%	664,300
2026-08-03	16.50	16.70	16.02	16.25	-1.52%	386,700
2026-07-31	17.52	17.52	16.14	16.50	-5.82%	839,700
2026-07-30	17.35	17.79	17.14	17.52	+1.80%	489,100
2026-07-29	17.65	17.98	16.62	17.21	-1.49%	544,500
2026-07-28	17.62	17.92	16.87	17.47	+0.23%	572,100
2026-07-27	17.45	17.99	17.13	17.43	+1.93%	530,600
2026-07-24	17.40	17.56	17.06	17.10	-1.04%	316,700
2026-07-23	17.48	17.70	17.14	17.28	-2.10%	368,600
2026-07-22	17.96	18.23	17.63	17.65	-2.27%	494,300
2026-07-21	17.49	18.20	17.49	18.06	+3.20%	428,047
2026-07-20	17.76	18.38	17.48	17.50	-1.07%	472,339
2026-07-17	16.06	17.89	16.00	17.69	+7.80%	594,700
2026-07-16	17.62	17.84	16.38	16.41	-7.96%	842,800
2026-07-15	17.77	18.05	17.30	17.83	+0.34%	505,100
2026-07-14	17.90	18.40	17.75	17.77	-0.56%	636,800
2026-07-13	17.76	18.20	17.29	17.87	-1.43%	651,900
2026-07-10	18.20	18.33	17.27	18.13	-1.36%	684,700
2026-07-09	18.50	18.77	18.09	18.38	-0.27%	448,100
2026-07-08	17.86	18.50	17.72	18.43	+1.49%	618,500
2026-07-07	18.00	18.55	17.54	18.16	+1.97%	715,200
2026-07-06	17.53	18.20	17.35	17.81	+1.02%	771,700
2026-07-02	17.43	18.10	17.19	17.63	+2.03%	1,074,800
2026-07-01	18.05	18.47	17.27	17.28	-5.11%	748,100
2026-06-30	18.62	18.82	18.18	18.21	-1.14%	625,600
2026-06-29	18.41	18.87	17.86	18.42	+0.11%	990,600
2026-06-26	18.43	19.43	17.90	18.40	-0.43%	2,725,200
2026-06-25	17.51	18.66	17.51	18.48	+4.70%	1,306,700
2026-06-24	17.92	18.76	17.61	17.65	-0.56%	1,443,100
2026-06-23	16.80	17.98	16.56	17.75	+2.60%	1,960,300
2026-06-22	15.27	17.40	15.26	17.30	+15.10%	1,497,000
2026-06-18	14.80	15.56	14.34	15.03	+4.09%	3,117,300
2026-06-17	13.64	15.25	13.63	14.44	+6.57%	1,527,500
2026-06-16	13.70	13.81	13.17	13.55	-0.44%	1,062,300
2026-06-15	13.94	14.50	13.52	13.61	-0.66%	1,790,100
2026-06-12	13.07	13.74	12.79	13.70	+5.55%	1,318,100
2026-06-11	12.20	13.29	11.97	12.98	+7.72%	1,216,200
2026-06-10	13.14	13.95	11.68	12.05	-8.57%	2,102,400
2026-06-09	13.37	13.75	12.46	13.18	-0.75%	1,392,100
2026-06-08	13.72	14.25	12.40	13.28	-1.70%	1,740,300
2026-06-05	14.36	14.46	13.46	13.51	-6.38%	753,400
2026-06-04	15.21	15.84	14.33	14.43	-5.13%	983,900
2026-06-03	15.41	15.50	15.01	15.21	-0.85%	909,000
2026-06-02	15.89	16.08	15.24	15.34	-5.37%	1,290,400
2026-06-01	16.39	16.60	15.90	16.21	-1.40%	988,200
2026-05-29	15.19	16.72	15.00	16.44	+7.03%	1,877,000
2026-05-28	15.30	15.75	14.84	15.36	-1.03%	793,000
2026-05-27	15.63	16.68	15.35	15.52	+0.39%	1,344,200
2026-05-26	14.15	15.52	14.00	15.46	+11.71%	964,800
2026-05-22	14.00	14.20	13.70	13.84	-1.00%	471,200
2026-05-21	14.28	14.43	13.81	13.98	-2.44%	705,600
2026-05-20	14.30	15.00	14.09	14.33	+1.09%	988,500
2026-05-19	14.82	14.82	13.34	14.18	-4.67%	1,177,400
2026-05-18	15.75	15.87	14.86	14.87	-5.47%	1,941,000
2026-05-15	15.82	16.03	15.39	15.73	-2.60%	766,900
2026-05-14	16.24	16.54	15.84	16.15	-1.10%	771,800
2026-05-13	16.00	16.48	15.66	16.33	+1.11%	971,800
2026-05-12	14.72	16.20	14.58	16.15	+9.64%	1,929,300
2026-05-11	14.74	15.21	14.62	14.73	+1.24%	875,900
2026-05-08	14.61	15.20	14.30	14.55	-1.15%	625,100
2026-05-07	15.13	15.13	14.09	14.72	-1.80%	1,227,600
2026-05-06	14.83	15.32	14.55	14.99	+0.33%	886,300
2026-05-05	15.48	15.75	14.21	14.94	-2.61%	893,300
2026-05-04	13.66	15.90	13.60	15.34	+14.22%	2,303,100
2026-05-01	12.96	13.66	12.89	13.43	+2.91%	523,400
2026-04-30	12.70	13.14	12.67	13.05	+1.56%	380,900
2026-04-29	13.11	13.11	12.42	12.85	+0.31%	726,200
2026-04-28	13.40	13.60	12.69	12.81	-3.32%	520,400
2026-04-27	13.22	14.32	13.20	13.25	+0.23%	600,900
2026-04-24	13.26	13.35	12.56	13.22	+2.08%	638,800
2026-04-23	13.85	14.07	12.85	12.95	-6.43%	536,000
2026-04-22	14.41	14.43	13.63	13.84	-2.67%	481,100
2026-04-21	14.53	14.54	14.10	14.22	-2.07%	673,900
2026-04-20	15.00	15.04	14.39	14.52	-3.59%	645,300
2026-04-17	15.00	15.20	14.77	15.06	+2.17%	841,400
2026-04-16	14.98	15.09	14.63	14.74	-1.40%	420,800
2026-04-15	14.41	15.10	14.40	14.95	+4.18%	977,900
2026-04-14	14.30	14.65	14.13	14.35	+0.70%	889,600
2026-04-13	14.46	15.05	13.75	14.25	-1.99%	1,113,000
2026-04-10	15.24	15.31	14.40	14.54	-4.40%	388,300
2026-04-09	14.82	15.24	14.80	15.21	+1.67%	551,000
2026-04-08	15.33	15.66	14.30	14.96	+0.67%	611,600
2026-04-07	14.76	14.95	14.33	14.86	-0.40%	462,300
2026-04-06	14.47	15.57	14.46	14.92	+3.40%	1,055,900
2026-04-02	13.51	14.62	13.51	14.43	+3.52%	1,149,500
2026-04-01	14.30	14.81	13.92	13.94	-1.90%	670,200
2026-03-31	13.66	14.52	13.52	14.21	+5.89%	1,074,900
2026-03-30	12.82	13.51	12.63	13.42	+4.44%	730,600
2026-03-27	13.57	13.78	12.79	12.85	-6.00%	607,684
2026-03-26	13.88	14.29	13.62	13.67	-2.77%	659,838
2026-03-25	13.87	14.74	13.79	14.06	+3.08%	1,159,745
2026-03-24	12.70	13.75	12.40	13.64	+6.23%	1,331,600
2026-03-23	13.07	13.80	12.51	12.84	+0.78%	1,221,709
2026-03-20	13.03	13.22	12.65	12.74	-2.60%	1,713,186
2026-03-19	12.95	13.32	12.66	13.08	-0.38%	584,262
2026-03-18	13.42	13.47	13.05	13.13	-2.31%	568,540
2026-03-17	13.91	14.08	13.41	13.44	-4.21%	569,658
2026-03-16	14.03	14.50	13.76	14.03	+4.00%	670,789
2026-03-13	14.08	14.28	13.12	13.49	-3.30%	707,409
2026-03-12	14.11	14.40	13.71	13.95	-2.52%	554,549
2026-03-11	14.67	14.80	13.99	14.31	-4.02%	719,919
2026-03-10	15.74	16.11	14.65	14.91	-2.61%	991,994
2026-03-09	15.30	16.49	15.22	15.31	-2.73%	865,878
2026-03-06	14.82	15.95	14.82	15.74	+0.90%	681,213
2026-03-05	16.00	16.61	15.30	15.60	-4.29%	738,695
2026-03-04	15.92	16.44	15.54	16.30	+3.62%	845,258
2026-03-03	15.77	16.05	15.18	15.73	-1.63%	893,603
2026-03-02	15.22	16.36	15.14	15.99	+3.16%	1,002,562
2026-02-27	15.17	16.74	15.16	15.50	+1.91%	1,655,326
2026-02-26	14.33	15.23	13.67	15.21	+5.92%	820,202
2026-02-25	14.27	14.38	13.82	14.36	+0.63%	858,467
2026-02-24	14.04	14.56	13.88	14.27	+2.00%	969,865
2026-02-23	13.58	14.51	13.54	13.99	+2.49%	627,420
2026-02-20	13.78	14.32	13.41	13.65	-1.66%	930,225
2026-02-19	12.42	14.02	12.27	13.88	+11.58%	1,663,318
2026-02-18	12.20	12.95	12.07	12.44	+2.05%	798,294
2026-02-17	11.84	12.46	11.62	12.19	+5.18%	508,089
2026-02-13	11.69	12.18	11.40	11.59	-0.86%	840,719
2026-02-12	12.03	12.34	11.53	11.69	-2.26%	339,532
2026-02-11	12.27	12.48	11.36	11.96	-1.89%	728,119
2026-02-10	12.08	12.55	11.83	12.19	+3.04%	513,782
2026-02-09	12.16	12.29	11.50	11.83	-3.27%	686,517
2026-02-06	12.09	12.53	11.86	12.23	+3.21%	420,196
2026-02-05	12.10	12.88	11.70	11.85	-3.89%	773,018
2026-02-04	13.32	13.39	12.06	12.33	-6.66%	721,738
2026-02-03	12.71	13.43	12.55	13.21	+3.93%	986,692
2026-02-02	12.20	12.85	12.08	12.71	+6.27%	941,897
2026-01-30	11.78	12.26	11.50	11.96	+0.34%	730,357
2026-01-29	11.78	12.17	11.70	11.92	+0.59%	367,430
2026-01-28	12.51	12.74	11.75	11.85	-3.97%	513,899
2026-01-27	11.97	12.64	11.53	12.34	+3.09%	777,652
2026-01-26	12.29	12.29	11.90	11.97	-4.24%	444,940
2026-01-23	12.59	12.88	12.36	12.50	-0.56%	729,265
2026-01-22	11.76	12.99	11.75	12.57	+8.36%	1,384,134
2026-01-21	10.88	11.65	10.78	11.60	+6.72%	613,962
2026-01-20	10.70	11.23	10.45	10.87	+1.40%	552,823
2026-01-16	10.71	11.04	10.70	10.72	+0.56%	600,713
2026-01-15	10.84	11.06	10.49	10.66	-1.93%	554,170
2026-01-14	10.66	11.24	10.51	10.87	+1.30%	585,596
2026-01-13	10.49	10.82	10.27	10.73	+1.13%	327,626
2026-01-12	10.90	10.90	10.04	10.61	-2.66%	545,765
2026-01-09	11.17	11.60	10.74	10.90	-2.15%	746,080
2026-01-08	10.71	11.44	10.60	11.14	+1.83%	876,676
2026-01-07	10.30	11.35	10.24	10.94	+7.68%	722,695
2026-01-06	9.87	10.25	9.78	10.16	+1.70%	621,966
2026-01-05	10.13	10.17	9.41	9.99	-1.28%	1,215,842
2026-01-02	10.53	10.70	9.95	10.12	-2.22%	800,418
2025-12-31	9.87	10.36	9.78	10.35	+4.33%	664,924
2025-12-30	10.04	10.32	9.90	9.92	-2.17%	615,523
2025-12-29	10.21	10.31	9.98	10.14	-2.22%	801,991
2025-12-26	10.24	10.42	10.02	10.37	+1.07%	824,629
2025-12-24	10.00	10.31	9.83	10.26	+2.60%	302,409
2025-12-23	10.01	10.33	9.81	10.00	-3.29%	1,006,651
2025-12-22	9.88	10.38	9.65	10.34	+6.82%	1,417,243
2025-12-19	10.13	10.14	9.61	9.68	-3.01%	1,870,268
2025-12-18	9.67	10.09	9.60	9.98	+4.07%	1,981,192
2025-12-17	10.20	10.37	9.48	9.59	-6.16%	1,060,775
2025-12-16	10.96	11.23	10.07	10.22	-5.55%	1,140,336
2025-12-15	11.90	12.09	10.76	10.82	-9.23%	1,168,266
2025-12-12	12.38	12.94	11.90	11.92	-3.72%	955,513
2025-12-11	12.45	13.10	12.04	12.38	-0.64%	891,200
2025-12-10	12.77	12.85	12.11	12.46	+0.81%	1,383,046
2025-12-09	12.44	12.88	11.89	12.36	-0.64%	1,288,096
2025-12-08	10.89	12.71	10.56	12.44	+17.47%	2,930,836
2025-12-05	10.69	10.80	10.28	10.59	+0.09%	779,637
2025-12-04	10.43	10.79	10.08	10.58	+0.76%	878,985
2025-12-03	10.18	10.68	10.01	10.50	+2.94%	958,694
2025-12-02	10.73	11.15	10.13	10.20	-5.12%	1,308,059
2025-12-01	11.36	11.38	10.40	10.75	-5.45%	1,674,340
2025-11-28	11.94	12.01	11.25	11.37	-3.15%	612,130
2025-11-26	12.01	12.20	11.43	11.74	-0.42%	1,317,081
2025-11-25	12.98	12.98	11.22	11.79	-8.82%	2,696,732
2025-11-24	9.88	13.33	9.57	12.93	+36.54%	5,130,425
2025-11-21	8.73	10.03	8.52	9.47	+8.60%	2,115,286
2025-11-20	8.63	9.31	8.53	8.72	+3.20%	1,080,404
2025-11-19	8.51	8.73	8.23	8.45	-1.05%	836,120
2025-11-18	8.69	8.95	8.42	8.54	-2.62%	534,985
2025-11-17	8.46	9.10	8.36	8.77	+2.57%	1,015,287
2025-11-14	8.13	8.84	7.93	8.55	+3.39%	1,002,179
2025-11-13	8.26	8.44	8.09	8.27	-0.96%	648,997
2025-11-12	7.80	8.49	7.72	8.35	+7.05%	696,668
2025-11-11	7.39	7.88	7.25	7.80	+4.84%	643,907
2025-11-10	7.47	8.00	7.38	7.44	+3.48%	631,847
2025-11-07	7.24	7.25	6.73	7.19	-2.18%	712,027
2025-11-06	7.38	7.82	7.06	7.35	+0.55%	617,808
2025-11-05	7.39	7.52	7.17	7.31	-1.22%	633,275
2025-11-04	7.80	7.80	7.36	7.40	-5.25%	702,228
2025-11-03	8.57	8.77	7.76	7.81	-9.82%	755,439
2025-10-31	7.82	8.78	7.64	8.66	+14.55%	1,844,908
2025-10-30	7.62	8.10	7.55	7.56	-1.69%	667,867
2025-10-29	8.49	8.58	7.65	7.69	-9.42%	824,313
2025-10-28	8.01	8.55	7.85	8.49	+5.33%	1,149,968
2025-10-27	7.99	8.40	7.84	8.06	+3.87%	527,151
2025-10-24	7.80	8.16	7.74	7.76	+0.39%	979,800
2025-10-23	8.12	8.18	7.69	7.73	-4.80%	784,142
2025-10-22	8.52	8.65	8.05	8.12	-4.25%	732,294
2025-10-21	8.54	8.69	8.02	8.48	-0.93%	971,281
2025-10-20	7.91	8.58	7.88	8.56	+8.98%	1,449,641

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+45.58%). Worst month: Sep (-25.19%). Based on 2 years of daily data (2025–2026).

Jan+1.71%
Feb+3.17%
Mar-8.25%
Apr+2.01%
May+11.94%
Jun-0.80%
Jul-1.41%
Aug+17.06%
Sep-25.19%
Oct+44.33%
Nov+45.58%
Dec-3.72%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Cullinan Oncology LLC's (CGEM) latest close?

12.93 on 2026-10-16, from the Closelook data lake's daily price record.

What is CGEM's 52-week high and low?

23.19 high and 6.73 low over the trailing 52 weeks, as of 2026-10-16.

What is Cullinan Oncology LLC's strongest and weakest month historically?

Historically, CGEM's strongest calendar month has been Nov (average +45.58%) and its weakest Sep (average -25.19%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.