5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
+15.49%
6 MONTH PERFORMANCE
-76.62%
YEAR-TO-DATE PERFORMANCE
-70.53%
1 YEAR PERFORMANCE
-77.63%
CARGO Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.18 | $4.25 (1.67%) | $4.29 | $4.10 | 788.32 K | $203.37 M |
| 05/29/2025 | $4.15 | $4.22 (1.69%) | $4.25 | $4.14 | 1.04 M | $201.94 M |
| 05/28/2025 | $4.18 | $4.13 (-1.2%) | $4.26 | $4.09 | 833.21 K | $197.63 M |
| 05/27/2025 | $4.10 | $4.15 (1.22%) | $4.21 | $4.08 | 398.50 K | $198.59 M |
| 05/23/2025 | $4.01 | $4.10 (2.24%) | $4.17 | $4.01 | 357.40 K | $196.19 M |
| 05/22/2025 | $4.06 | $4.10 (0.99%) | $4.16 | $4.01 | 521.90 K | $196.19 M |
| 05/21/2025 | $4.03 | $4.06 (0.74%) | $4.16 | $4.03 | 513.54 K | $194.28 M |
| 05/20/2025 | $4.07 | $4.10 (0.74%) | $4.22 | $4.06 | 563.60 K | $196.19 M |
| 05/19/2025 | $4.06 | $4.09 (0.74%) | $4.31 | $4.03 | 525.53 K | $195.72 M |
| 05/16/2025 | $4.01 | $4.12 (2.74%) | $4.18 | $4.00 | 445.30 K | $197.15 M |
| 05/15/2025 | $3.84 | $3.99 (3.91%) | $4.04 | $3.82 | 687.80 K | $190.93 M |
| 05/14/2025 | $3.84 | $3.84 (0%) | $4.00 | $3.78 | 1.29 M | $183.75 M |
| 05/13/2025 | $4.10 | $3.97 (-3.17%) | $4.19 | $3.97 | 649.97 K | $189.97 M |
| 05/12/2025 | $4.11 | $4.07 (-0.97%) | $4.21 | $4.02 | 515.03 K | $194.76 M |
| 05/09/2025 | $4.13 | $4.02 (-2.66%) | $4.32 | $4.01 | 312.40 K | $192.37 M |
| 05/08/2025 | $4.05 | $4.12 (1.73%) | $4.24 | $3.97 | 339.00 K | $189.70 M |
| 05/07/2025 | $4.12 | $4.05 (-1.7%) | $4.15 | $4.02 | 268.11 K | $186.47 M |
| 05/06/2025 | $4.20 | $4.08 (-2.86%) | $4.26 | $3.99 | 716.93 K | $187.85 M |
| 05/05/2025 | $4.29 | $4.23 (-1.4%) | $4.36 | $4.22 | 276.50 K | $194.76 M |
| 05/02/2025 | $4.35 | $4.32 (-0.69%) | $4.47 | $4.32 | 348.42 K | $198.90 M |
| 05/01/2025 | $4.60 | $4.37 (-5%) | $4.61 | $4.37 | 373.67 K | $201.21 M |
| 04/30/2025 | $4.50 | $4.57 (1.56%) | $4.65 | $4.44 | 1.27 M | $210.41 M |
| 04/29/2025 | $4.65 | $4.54 (-2.37%) | $4.66 | $4.50 | 636.52 K | $209.03 M |
| 04/28/2025 | $4.49 | $4.63 (3.12%) | $4.65 | $4.43 | 691.82 K | $213.18 M |
| 04/25/2025 | $4.47 | $4.51 (0.89%) | $4.57 | $4.43 | 417.43 K | $202.81 M |
| 04/24/2025 | $4.51 | $4.53 (0.44%) | $4.63 | $4.42 | 382.53 K | $203.71 M |
| 04/23/2025 | $4.70 | $4.55 (-3.19%) | $4.77 | $4.54 | 755.83 K | $204.61 M |
| 04/22/2025 | $4.54 | $4.60 (1.32%) | $4.74 | $4.54 | 2.53 M | $206.86 M |
| 04/21/2025 | $4.59 | $4.60 (0.22%) | $4.73 | $4.53 | 2.66 M | $206.86 M |
| 04/17/2025 | $4.61 | $4.64 (0.65%) | $4.72 | $4.54 | 461.23 K | $208.66 M |
| 04/16/2025 | $4.52 | $4.64 (2.65%) | $4.68 | $4.50 | 565.70 K | $208.66 M |
| 04/15/2025 | $4.46 | $4.55 (2.02%) | $4.57 | $4.39 | 581.00 K | $204.61 M |
| 04/14/2025 | $4.34 | $4.46 (2.76%) | $4.52 | $4.28 | 834.50 K | $200.56 M |
| 04/11/2025 | $4.07 | $4.26 (4.67%) | $4.42 | $4.07 | 1.02 M | $191.57 M |
| 04/10/2025 | $3.94 | $4.07 (3.3%) | $4.12 | $3.90 | 216.10 K | $183.03 M |
| 04/09/2025 | $3.76 | $4.05 (7.71%) | $4.16 | $3.58 | 842.69 K | $182.13 M |
| 04/08/2025 | $4.12 | $3.86 (-6.31%) | $4.17 | $3.82 | 1.03 M | $173.58 M |
| 04/07/2025 | $3.90 | $4.03 (3.33%) | $4.04 | $3.61 | 1.51 M | $181.23 M |
| 04/04/2025 | $4.03 | $4.02 (-0.25%) | $4.08 | $3.90 | 584.20 K | $180.78 M |
| 04/03/2025 | $4.00 | $4.10 (2.5%) | $4.21 | $4.00 | 297.73 K | $184.38 M |
| 04/02/2025 | $4.06 | $4.23 (4.19%) | $4.25 | $4.05 | 391.30 K | $190.22 M |
| 04/01/2025 | $4.05 | $4.12 (1.73%) | $4.14 | $3.99 | 1.32 M | $185.27 M |
| 03/31/2025 | $4.13 | $4.07 (-1.45%) | $4.15 | $4.02 | 494.74 K | $183.03 M |
| 03/28/2025 | $4.15 | $4.18 (0.72%) | $4.24 | $4.15 | 265.71 K | $187.97 M |
| 03/27/2025 | $4.04 | $4.17 (3.22%) | $4.25 | $4.00 | 329.14 K | $187.52 M |
| 03/26/2025 | $4.17 | $4.04 (-3.12%) | $4.17 | $3.98 | 360.20 K | $181.68 M |
| 03/25/2025 | $4.18 | $4.18 (0%) | $4.22 | $4.11 | 475.70 K | $187.97 M |
| 03/24/2025 | $4.23 | $4.20 (-0.71%) | $4.25 | $4.12 | 509.76 K | $188.87 M |
| 03/21/2025 | $4.18 | $4.18 (0%) | $4.25 | $4.12 | 976.99 K | $187.97 M |
| 03/20/2025 | $4.08 | $4.19 (2.7%) | $4.25 | $3.93 | 1.33 M | $188.42 M |
| 03/19/2025 | $4.50 | $4.15 (-7.78%) | $4.55 | $4.04 | 4.28 M | $186.62 M |
| 03/18/2025 | $4.06 | $3.80 (-6.4%) | $4.09 | $3.79 | 1.82 M | $170.88 M |
| 03/17/2025 | $4.31 | $4.11 (-4.64%) | $4.37 | $4.10 | 407.90 K | $184.83 M |
| 03/14/2025 | $4.18 | $4.21 (0.72%) | $4.31 | $4.17 | 302.04 K | $189.32 M |
| 03/13/2025 | $4.15 | $4.13 (-0.48%) | $4.25 | $4.04 | 634.26 K | $196.85 M |
| 03/12/2025 | $3.93 | $4.15 (5.6%) | $4.15 | $3.91 | 217.74 K | $186.62 M |
| 03/11/2025 | $4.00 | $3.92 (-2%) | $4.06 | $3.80 | 397.73 K | $176.28 M |
| 03/10/2025 | $3.90 | $4.01 (2.82%) | $4.06 | $3.82 | 269.62 K | $180.33 M |
| 03/07/2025 | $3.83 | $3.96 (3.39%) | $4.07 | $3.74 | 714.53 K | $188.75 M |
| 03/06/2025 | $3.85 | $3.83 (-0.52%) | $3.95 | $3.79 | 773.40 K | $182.55 M |
| 03/05/2025 | $3.80 | $3.92 (3.16%) | $3.93 | $3.75 | 600.60 K | $186.84 M |
| 03/04/2025 | $3.66 | $3.80 (3.83%) | $3.86 | $3.61 | 602.80 K | $181.12 M |
| 03/03/2025 | $3.78 | $3.68 (-2.65%) | $3.84 | $3.63 | 756.58 K | $175.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
