CARGO Therapeutics, Inc. - Common Stock (CRGX)
4.2300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 5:14 AM EDT
Historical Prices For CARGO Therapeutics, Inc. - Common Stock (CRGX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/06/2025 | 3.85 | 3.94 | 3.79 | 3.83 | 773,369 | 3.83 |
| 3/05/2025 | 3.80 | 3.93 | 3.75 | 3.92 | 600,574 | 3.92 |
| 3/04/2025 | 3.66 | 3.86 | 3.61 | 3.80 | 602,776 | 3.80 |
| 3/03/2025 | 3.78 | 3.84 | 3.63 | 3.68 | 756,367 | 3.68 |
| 2/28/2025 | 3.66 | 3.78 | 3.59 | 3.76 | 487,198 | 3.76 |
| 2/27/2025 | 3.82 | 3.89 | 3.60 | 3.64 | 473,457 | 3.64 |
| 2/26/2025 | 3.88 | 3.96 | 3.79 | 3.82 | 263,684 | 3.82 |
| 2/25/2025 | 3.93 | 3.93 | 3.79 | 3.88 | 399,109 | 3.88 |
| 2/24/2025 | 3.85 | 4.06 | 3.76 | 3.90 | 905,663 | 3.90 |
| 2/21/2025 | 3.77 | 3.83 | 3.67 | 3.77 | 630,233 | 3.77 |
| 2/20/2025 | 3.90 | 3.95 | 3.68 | 3.69 | 499,000 | 3.69 |
| 2/19/2025 | 3.70 | 3.89 | 3.67 | 3.87 | 394,328 | 3.87 |
| 2/18/2025 | 3.79 | 3.86 | 3.67 | 3.70 | 909,348 | 3.70 |
| 2/14/2025 | 3.68 | 3.88 | 3.64 | 3.70 | 974,464 | 3.70 |
| 2/13/2025 | 3.60 | 3.81 | 3.57 | 3.69 | 1,423,779 | 3.69 |
| 2/12/2025 | 3.40 | 3.60 | 3.40 | 3.59 | 376,376 | 3.59 |
| 2/11/2025 | 3.41 | 3.50 | 3.27 | 3.48 | 786,918 | 3.48 |
| 2/10/2025 | 3.64 | 3.66 | 3.35 | 3.42 | 456,950 | 3.42 |
| 2/07/2025 | 3.71 | 3.80 | 3.56 | 3.58 | 1,004,459 | 3.58 |
| 2/06/2025 | 3.74 | 3.93 | 3.61 | 3.70 | 907,281 | 3.70 |
| 2/05/2025 | 3.70 | 3.92 | 3.67 | 3.72 | 1,024,419 | 3.72 |
| 2/04/2025 | 3.64 | 3.78 | 3.52 | 3.70 | 901,124 | 3.70 |
| 2/03/2025 | 3.50 | 3.88 | 3.44 | 3.65 | 1,741,125 | 3.65 |
| 1/31/2025 | 3.45 | 3.72 | 3.38 | 3.60 | 4,638,476 | 3.60 |
| 1/30/2025 | 3.13 | 3.49 | 3.00 | 3.39 | 21,323,191 | 3.39 |
| 1/29/2025 | 13.47 | 14.01 | 12.93 | 13.19 | 4,630,250 | 13.19 |
| 1/28/2025 | 13.61 | 14.68 | 13.27 | 13.65 | 156,525 | 13.65 |
| 1/27/2025 | 13.39 | 14.50 | 12.57 | 13.66 | 190,918 | 13.66 |
| 1/24/2025 | 13.84 | 14.29 | 13.30 | 13.46 | 146,505 | 13.46 |
| 1/23/2025 | 12.62 | 13.89 | 12.51 | 13.84 | 213,241 | 13.84 |
| 1/22/2025 | 12.99 | 13.13 | 12.51 | 12.72 | 193,248 | 12.72 |
| 1/21/2025 | 12.55 | 13.10 | 12.31 | 12.86 | 205,447 | 12.86 |
| 1/17/2025 | 12.17 | 12.90 | 11.91 | 12.39 | 245,456 | 12.39 |
| 1/16/2025 | 12.12 | 12.40 | 11.61 | 12.00 | 267,237 | 12.00 |
| 1/15/2025 | 11.36 | 12.39 | 10.98 | 12.04 | 275,861 | 12.04 |
| 1/14/2025 | 12.07 | 12.11 | 10.91 | 11.18 | 340,153 | 11.18 |
| 1/13/2025 | 12.97 | 12.99 | 11.80 | 12.04 | 362,985 | 12.04 |
| 1/10/2025 | 14.20 | 14.21 | 13.31 | 13.50 | 265,501 | 13.50 |
| 1/08/2025 | 14.76 | 14.80 | 13.80 | 14.20 | 166,587 | 14.20 |
| 1/07/2025 | 13.98 | 15.10 | 13.65 | 14.79 | 205,205 | 14.79 |
| 1/06/2025 | 15.04 | 15.74 | 13.88 | 13.98 | 343,433 | 13.98 |
| 1/03/2025 | 15.17 | 15.46 | 14.71 | 15.12 | 143,934 | 15.12 |