CARGO Therapeutics, Inc. - Common Stock (CRGX)
4.7500
+0.1900 (4.17%)
NASDAQ · Last Trade: Jun 6th, 8:46 PM EDT
Historical Prices For CARGO Therapeutics, Inc. - Common Stock (CRGX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 4.50 | 4.75 | 4.47 | 4.75 | 1,373,212 | 4.75 |
| 6/05/2025 | 4.57 | 4.60 | 4.45 | 4.56 | 512,899 | 4.56 |
| 6/04/2025 | 4.50 | 4.58 | 4.43 | 4.55 | 798,180 | 4.55 |
| 6/03/2025 | 4.31 | 4.50 | 4.30 | 4.50 | 976,584 | 4.50 |
| 6/02/2025 | 4.26 | 4.38 | 4.14 | 4.28 | 747,180 | 4.28 |
| 5/30/2025 | 4.18 | 4.29 | 4.09 | 4.25 | 788,315 | 4.25 |
| 5/29/2025 | 4.15 | 4.25 | 4.14 | 4.22 | 1,039,737 | 4.22 |
| 5/28/2025 | 4.18 | 4.26 | 4.08 | 4.13 | 833,214 | 4.13 |
| 5/27/2025 | 4.10 | 4.21 | 4.08 | 4.15 | 398,502 | 4.15 |
| 5/23/2025 | 4.01 | 4.17 | 4.01 | 4.10 | 357,371 | 4.10 |
| 5/22/2025 | 4.06 | 4.16 | 4.01 | 4.10 | 521,901 | 4.10 |
| 5/21/2025 | 4.03 | 4.16 | 4.03 | 4.06 | 513,537 | 4.06 |
| 5/20/2025 | 4.07 | 4.22 | 4.06 | 4.10 | 563,574 | 4.10 |
| 5/19/2025 | 4.06 | 4.31 | 4.03 | 4.09 | 525,527 | 4.09 |
| 5/16/2025 | 4.01 | 4.18 | 4.00 | 4.12 | 445,261 | 4.12 |
| 5/15/2025 | 3.84 | 4.04 | 3.82 | 3.99 | 687,758 | 3.99 |
| 5/14/2025 | 3.84 | 4.00 | 3.77 | 3.84 | 1,294,129 | 3.84 |
| 5/13/2025 | 4.10 | 4.19 | 3.97 | 3.97 | 649,968 | 3.97 |
| 5/12/2025 | 4.11 | 4.21 | 4.02 | 4.07 | 515,033 | 4.07 |
| 5/09/2025 | 4.13 | 4.32 | 4.01 | 4.02 | 312,399 | 4.02 |
| 5/08/2025 | 4.05 | 4.24 | 3.97 | 4.12 | 338,960 | 4.12 |
| 5/07/2025 | 4.12 | 4.15 | 4.02 | 4.05 | 268,107 | 4.05 |
| 5/06/2025 | 4.20 | 4.25 | 3.99 | 4.08 | 716,929 | 4.08 |
| 5/05/2025 | 4.29 | 4.36 | 4.22 | 4.23 | 276,498 | 4.23 |
| 5/02/2025 | 4.35 | 4.47 | 4.32 | 4.32 | 348,415 | 4.32 |
| 5/01/2025 | 4.60 | 4.61 | 4.37 | 4.37 | 373,622 | 4.37 |
| 4/30/2025 | 4.50 | 4.65 | 4.44 | 4.57 | 1,271,340 | 4.57 |
| 4/29/2025 | 4.65 | 4.66 | 4.50 | 4.54 | 636,517 | 4.54 |
| 4/28/2025 | 4.49 | 4.65 | 4.43 | 4.63 | 691,822 | 4.63 |
| 4/25/2025 | 4.47 | 4.57 | 4.43 | 4.51 | 417,433 | 4.51 |
| 4/24/2025 | 4.51 | 4.63 | 4.42 | 4.53 | 382,529 | 4.53 |
| 4/23/2025 | 4.70 | 4.77 | 4.54 | 4.55 | 755,830 | 4.55 |
| 4/22/2025 | 4.54 | 4.74 | 4.54 | 4.60 | 2,533,686 | 4.60 |
| 4/21/2025 | 4.59 | 4.73 | 4.53 | 4.60 | 2,659,354 | 4.60 |
| 4/17/2025 | 4.61 | 4.72 | 4.54 | 4.64 | 461,227 | 4.64 |
| 4/16/2025 | 4.52 | 4.68 | 4.50 | 4.64 | 565,681 | 4.64 |
| 4/15/2025 | 4.46 | 4.57 | 4.38 | 4.55 | 580,974 | 4.55 |
| 4/14/2025 | 4.34 | 4.52 | 4.28 | 4.46 | 834,482 | 4.46 |
| 4/11/2025 | 4.07 | 4.42 | 4.07 | 4.26 | 1,021,578 | 4.26 |
| 4/10/2025 | 3.94 | 4.12 | 3.90 | 4.07 | 216,076 | 4.07 |
| 4/09/2025 | 3.76 | 4.16 | 3.58 | 4.05 | 842,602 | 4.05 |
| 4/08/2025 | 4.12 | 4.17 | 3.82 | 3.86 | 1,032,500 | 3.86 |
| 4/07/2025 | 3.90 | 4.04 | 3.61 | 4.03 | 1,511,020 | 4.03 |
| 4/04/2025 | 4.03 | 4.08 | 3.90 | 4.00 | 431,684 | 4.00 |
| 4/03/2025 | 4.00 | 4.21 | 4.00 | 4.10 | 297,726 | 4.10 |
| 4/02/2025 | 4.06 | 4.25 | 4.05 | 4.23 | 391,298 | 4.23 |
| 4/01/2025 | 4.05 | 4.13 | 3.99 | 4.12 | 1,321,924 | 4.12 |
| 3/31/2025 | 4.13 | 4.15 | 4.02 | 4.07 | 494,738 | 4.07 |
| 3/28/2025 | 4.15 | 4.24 | 4.15 | 4.18 | 265,711 | 4.18 |
| 3/27/2025 | 4.04 | 4.25 | 4.00 | 4.17 | 329,140 | 4.17 |
| 3/26/2025 | 4.17 | 4.17 | 3.98 | 4.04 | 360,167 | 4.04 |
| 3/25/2025 | 4.18 | 4.22 | 4.11 | 4.18 | 475,699 | 4.18 |
| 3/24/2025 | 4.23 | 4.25 | 4.12 | 4.20 | 509,755 | 4.20 |
| 3/21/2025 | 4.18 | 4.25 | 4.12 | 4.18 | 976,987 | 4.18 |
| 3/20/2025 | 4.08 | 4.25 | 3.93 | 4.19 | 1,329,817 | 4.19 |
| 3/19/2025 | 4.50 | 4.55 | 4.04 | 4.15 | 4,284,276 | 4.15 |
| 3/18/2025 | 4.06 | 4.09 | 3.79 | 3.80 | 1,786,644 | 3.80 |
| 3/17/2025 | 4.31 | 4.37 | 4.10 | 4.11 | 407,897 | 4.11 |
| 3/14/2025 | 4.18 | 4.31 | 4.17 | 4.21 | 302,039 | 4.21 |
| 3/13/2025 | 4.15 | 4.25 | 4.04 | 4.13 | 634,254 | 4.13 |
| 3/12/2025 | 3.93 | 4.15 | 3.90 | 4.15 | 217,737 | 4.15 |
| 3/11/2025 | 4.00 | 4.06 | 3.80 | 3.92 | 397,732 | 3.92 |
| 3/10/2025 | 3.90 | 4.06 | 3.82 | 4.01 | 268,586 | 4.01 |
| 3/07/2025 | 3.83 | 4.07 | 3.73 | 3.96 | 714,531 | 3.96 |