5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
+2.65%
3 MONTH PERFORMANCE
-68.44%
6 MONTH PERFORMANCE
-78.70%
YEAR-TO-DATE PERFORMANCE
-70.46%
1 YEAR PERFORMANCE
-79.56%
CARGO Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 216,100 | $183.03 M |
| 04/09/2025 | $3.76 | $4.05 (7.71%) | $4.16 | $3.58 | 842,686 | $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 | 584,200 | $180.78 M |
| 04/03/2025 | $4.00 | $4.10 (2.5%) | $4.21 | $4.00 | 297,726 | $184.38 M |
| 04/02/2025 | $4.06 | $4.23 (4.19%) | $4.25 | $4.05 | 391,300 | $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 | 494,738 | $183.03 M |
| 03/28/2025 | $4.15 | $4.18 (0.72%) | $4.24 | $4.15 | 265,711 | $187.97 M |
| 03/27/2025 | $4.04 | $4.17 (3.22%) | $4.25 | $4.00 | 329,140 | $187.52 M |
| 03/26/2025 | $4.17 | $4.04 (-3.12%) | $4.17 | $3.98 | 360,200 | $181.68 M |
| 03/25/2025 | $4.18 | $4.18 (0%) | $4.22 | $4.11 | 475,700 | $187.97 M |
| 03/24/2025 | $4.23 | $4.20 (-0.71%) | $4.25 | $4.12 | 509,755 | $188.87 M |
| 03/21/2025 | $4.18 | $4.18 (0%) | $4.25 | $4.12 | 976,987 | $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 | 407,900 | $184.83 M |
| 03/14/2025 | $4.18 | $4.21 (0.72%) | $4.31 | $4.17 | 302,039 | $189.32 M |
| 03/13/2025 | $4.15 | $4.13 (-0.48%) | $4.25 | $4.04 | 634,255 | $196.85 M |
| 03/12/2025 | $3.93 | $4.15 (5.6%) | $4.15 | $3.91 | 217,737 | $186.62 M |
| 03/11/2025 | $4.00 | $3.92 (-2%) | $4.06 | $3.80 | 397,732 | $176.28 M |
| 03/10/2025 | $3.90 | $4.01 (2.82%) | $4.06 | $3.82 | 269,623 | $180.33 M |
| 03/07/2025 | $3.83 | $3.96 (3.39%) | $4.07 | $3.74 | 714,531 | $188.75 M |
| 03/06/2025 | $3.85 | $3.83 (-0.52%) | $3.95 | $3.79 | 773,400 | $182.55 M |
| 03/05/2025 | $3.80 | $3.92 (3.16%) | $3.93 | $3.75 | 600,600 | $186.84 M |
| 03/04/2025 | $3.66 | $3.80 (3.83%) | $3.86 | $3.61 | 602,800 | $181.12 M |
| 03/03/2025 | $3.78 | $3.68 (-2.65%) | $3.84 | $3.63 | 756,576 | $175.40 M |
| 02/28/2025 | $3.66 | $3.76 (2.73%) | $3.78 | $3.59 | 487,198 | $179.22 M |
| 02/27/2025 | $3.82 | $3.64 (-4.71%) | $3.89 | $3.60 | 473,500 | $173.50 M |
| 02/26/2025 | $3.88 | $3.82 (-1.55%) | $3.96 | $3.80 | 263,684 | $182.08 M |
| 02/25/2025 | $3.93 | $3.88 (-1.27%) | $3.93 | $3.79 | 399,109 | $184.94 M |
| 02/24/2025 | $3.85 | $3.90 (1.3%) | $4.06 | $3.76 | 906,700 | $185.89 M |
| 02/21/2025 | $3.77 | $3.77 (0%) | $3.83 | $3.67 | 630,233 | $179.69 M |
| 02/20/2025 | $3.90 | $3.69 (-5.38%) | $3.95 | $3.68 | 499,005 | $175.88 M |
| 02/19/2025 | $3.70 | $3.87 (4.59%) | $3.89 | $3.67 | 394,328 | $184.46 M |
| 02/18/2025 | $3.79 | $3.70 (-2.37%) | $3.86 | $3.67 | 909,355 | $176.36 M |
| 02/14/2025 | $3.68 | $3.70 (0.54%) | $3.89 | $3.64 | 974,500 | $176.36 M |
| 02/13/2025 | $3.60 | $3.69 (2.5%) | $3.82 | $3.57 | 1.42 M | $175.88 M |
| 02/12/2025 | $3.40 | $3.59 (5.59%) | $3.60 | $3.40 | 376,549 | $171.11 M |
| 02/11/2025 | $3.41 | $3.48 (2.05%) | $3.50 | $3.27 | 786,918 | $165.87 M |
| 02/10/2025 | $3.64 | $3.42 (-6.04%) | $3.66 | $3.36 | 456,961 | $163.01 M |
| 02/07/2025 | $3.71 | $3.58 (-3.5%) | $3.80 | $3.56 | 1.00 M | $170.64 M |
| 02/06/2025 | $3.74 | $3.70 (-1.07%) | $3.93 | $3.61 | 907,697 | $176.36 M |
| 02/05/2025 | $3.70 | $3.72 (0.54%) | $3.93 | $3.67 | 1.03 M | $177.31 M |
| 02/04/2025 | $3.64 | $3.70 (1.65%) | $3.78 | $3.52 | 904,000 | $176.36 M |
| 02/03/2025 | $3.50 | $3.65 (4.29%) | $3.88 | $3.44 | 1.74 M | $173.97 M |
| 01/31/2025 | $3.45 | $3.60 (4.35%) | $3.72 | $3.38 | 4.64 M | $171.59 M |
| 01/30/2025 | $3.13 | $3.39 (8.31%) | $3.49 | $3.00 | 21.39 M | $161.58 M |
| 01/29/2025 | $13.47 | $13.19 (-2.08%) | $14.01 | $12.93 | 5.44 M | $628.69 M |
| 01/28/2025 | $13.61 | $13.65 (0.29%) | $14.68 | $13.27 | 156,525 | $650.62 M |
| 01/27/2025 | $13.39 | $13.66 (2.02%) | $14.50 | $12.57 | 190,918 | $651.09 M |
| 01/24/2025 | $13.84 | $13.46 (-2.75%) | $14.29 | $13.30 | 146,505 | $641.56 M |
| 01/23/2025 | $12.62 | $13.84 (9.67%) | $13.89 | $12.51 | 213,241 | $659.67 M |
| 01/22/2025 | $12.99 | $12.72 (-2.08%) | $13.13 | $12.51 | 193,248 | $606.29 M |
| 01/21/2025 | $12.55 | $12.86 (2.47%) | $13.10 | $12.31 | 205,447 | $612.96 M |
| 01/17/2025 | $12.17 | $12.39 (1.81%) | $12.90 | $11.91 | 245,456 | $590.56 M |
| 01/16/2025 | $12.12 | $12.00 (-0.99%) | $12.40 | $11.61 | 267,237 | $571.97 M |
| 01/15/2025 | $11.36 | $12.04 (5.99%) | $12.39 | $10.98 | 275,900 | $573.88 M |
| 01/14/2025 | $12.07 | $11.18 (-7.37%) | $12.11 | $10.91 | 340,200 | $532.89 M |
| 01/13/2025 | $12.97 | $12.04 (-7.17%) | $12.99 | $11.80 | 363,000 | $573.88 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.
