5 DAY PERFORMANCE
+2.91%
1 MONTH PERFORMANCE
-16.85%
3 MONTH PERFORMANCE
-44.24%
6 MONTH PERFORMANCE
-21.73%
YEAR-TO-DATE PERFORMANCE
-14.08%
1 YEAR PERFORMANCE
-40.38%
CARGO Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $12.17 | $12.39 (1.81%) | $12.90 | $11.91 | 245,401 | $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 |
| 01/10/2025 | $14.20 | $13.50 (-4.93%) | $14.21 | $13.31 | 265,501 | $643.47 M |
| 01/08/2025 | $14.76 | $14.20 (-3.79%) | $14.80 | $13.81 | 166,600 | $676.83 M |
| 01/07/2025 | $13.98 | $14.79 (5.79%) | $15.10 | $13.65 | 205,205 | $704.96 M |
| 01/06/2025 | $15.04 | $13.98 (-7.05%) | $15.75 | $13.89 | 343,433 | $666.35 M |
| 01/03/2025 | $15.17 | $15.12 (-0.33%) | $15.46 | $14.71 | 143,934 | $720.68 M |
| 01/02/2025 | $14.63 | $15.05 (2.87%) | $15.83 | $14.22 | 254,600 | $717.35 M |
| 12/31/2024 | $13.97 | $14.42 (3.22%) | $14.65 | $13.54 | 148,300 | $687.32 M |
| 12/30/2024 | $13.96 | $13.76 (-1.43%) | $14.28 | $13.10 | 134,412 | $655.86 M |
| 12/27/2024 | $14.56 | $14.14 (-2.88%) | $14.86 | $13.44 | 537,600 | $673.97 M |
| 12/26/2024 | $14.36 | $14.89 (3.69%) | $14.94 | $14.15 | 102,100 | $709.72 M |
| 12/24/2024 | $14.65 | $14.66 (0.07%) | $14.72 | $13.97 | 74,700 | $698.76 M |
| 12/23/2024 | $14.74 | $14.72 (-0.14%) | $14.95 | $14.17 | 231,400 | $701.62 M |
| 12/20/2024 | $13.34 | $14.90 (11.69%) | $15.01 | $12.72 | 1.03 M | $710.20 M |
| 12/19/2024 | $12.94 | $13.51 (4.4%) | $13.63 | $12.17 | 404,000 | $643.94 M |
| 12/18/2024 | $14.82 | $12.81 (-13.56%) | $14.92 | $12.58 | 208,900 | $610.58 M |
| 12/17/2024 | $14.35 | $14.76 (2.86%) | $15.26 | $14.17 | 292,750 | $703.53 M |
| 12/16/2024 | $13.65 | $14.50 (6.23%) | $14.58 | $13.33 | 490,100 | $691.13 M |
| 12/13/2024 | $14.97 | $13.74 (-8.22%) | $15.03 | $13.38 | 288,746 | $654.91 M |
| 12/12/2024 | $16.82 | $14.94 (-11.18%) | $17.00 | $14.93 | 377,737 | $712.10 M |
| 12/11/2024 | $16.66 | $16.40 (-1.56%) | $16.66 | $15.41 | 268,000 | $781.69 M |
| 12/10/2024 | $16.61 | $16.36 (-1.51%) | $16.94 | $16.01 | 210,006 | $779.79 M |
| 12/09/2024 | $18.54 | $16.70 (-9.92%) | $19.13 | $16.61 | 294,520 | $795.99 M |
| 12/06/2024 | $17.31 | $18.47 (6.7%) | $18.82 | $17.29 | 199,812 | $880.36 M |
| 12/05/2024 | $17.32 | $17.11 (-1.21%) | $17.70 | $16.95 | 202,548 | $815.54 M |
| 12/04/2024 | $18.12 | $17.43 (-3.81%) | $18.12 | $17.23 | 190,735 | $830.79 M |
| 12/03/2024 | $17.82 | $18.14 (1.8%) | $18.32 | $17.37 | 258,809 | $864.63 M |
| 12/02/2024 | $18.09 | $17.90 (-1.05%) | $18.20 | $17.25 | 188,636 | $853.19 M |
| 11/29/2024 | $17.77 | $18.18 (2.31%) | $18.46 | $17.65 | 114,401 | $866.54 M |
| 11/27/2024 | $17.33 | $17.67 (1.96%) | $17.81 | $17.01 | 112,000 | $842.23 M |
| 11/26/2024 | $16.92 | $17.23 (1.83%) | $17.55 | $16.57 | 186,455 | $821.26 M |
| 11/25/2024 | $16.65 | $16.42 (-1.38%) | $17.11 | $15.90 | 231,025 | $782.65 M |
| 11/22/2024 | $15.71 | $16.23 (3.31%) | $16.73 | $15.50 | 163,400 | $773.59 M |
| 11/21/2024 | $15.62 | $15.73 (0.7%) | $16.15 | $15.28 | 105,600 | $749.76 M |
| 11/20/2024 | $16.10 | $15.82 (-1.74%) | $16.68 | $15.27 | 212,300 | $754.05 M |
| 11/19/2024 | $16.00 | $16.11 (0.69%) | $16.56 | $15.83 | 486,014 | $767.87 M |
| 11/18/2024 | $16.06 | $16.05 (-0.06%) | $16.72 | $15.98 | 268,600 | $765.01 M |
| 11/15/2024 | $17.21 | $16.00 (-7.03%) | $17.40 | $15.46 | 501,101 | $762.63 M |
| 11/14/2024 | $18.81 | $17.00 (-9.62%) | $20.13 | $16.85 | 247,618 | $810.29 M |
| 11/13/2024 | $22.98 | $19.03 (-17.19%) | $23.00 | $18.90 | 186,500 | $907.05 M |
| 11/12/2024 | $21.95 | $21.14 (-3.69%) | $22.31 | $20.88 | 170,000 | $1.01 B |
| 11/11/2024 | $22.83 | $21.98 (-3.72%) | $22.88 | $21.69 | 122,000 | $1.05 B |
| 11/08/2024 | $21.71 | $22.36 (2.99%) | $22.77 | $21.58 | 142,400 | $969.18 M |
| 11/07/2024 | $21.32 | $21.49 (0.8%) | $21.56 | $20.73 | 153,800 | $931.47 M |
| 11/06/2024 | $21.00 | $21.27 (1.29%) | $21.78 | $20.00 | 309,848 | $921.93 M |
| 11/05/2024 | $21.12 | $20.50 (-2.94%) | $21.47 | $19.96 | 121,218 | $888.56 M |
| 11/04/2024 | $20.29 | $21.20 (4.48%) | $21.60 | $20.10 | 115,900 | $918.90 M |
| 11/01/2024 | $19.85 | $20.37 (2.62%) | $20.48 | $19.56 | 95,811 | $882.92 M |
| 10/31/2024 | $20.90 | $19.50 (-6.7%) | $21.72 | $19.10 | 172,922 | $845.21 M |
| 10/30/2024 | $22.29 | $21.16 (-5.07%) | $22.48 | $20.85 | 147,700 | $917.17 M |
| 10/29/2024 | $21.85 | $22.53 (3.11%) | $22.56 | $21.44 | 138,900 | $976.55 M |
| 10/28/2024 | $21.00 | $21.93 (4.43%) | $22.00 | $20.58 | 116,038 | $950.54 M |
| 10/25/2024 | $20.87 | $20.95 (0.38%) | $21.38 | $19.92 | 113,100 | $908.06 M |
| 10/24/2024 | $21.00 | $20.60 (-1.9%) | $21.10 | $20.28 | 83,735 | $892.89 M |
| 10/23/2024 | $20.75 | $20.92 (0.82%) | $21.38 | $20.67 | 162,847 | $906.76 M |
| 10/22/2024 | $20.68 | $21.01 (1.6%) | $21.22 | $20.43 | 105,925 | $910.66 M |
| 10/21/2024 | $22.00 | $20.96 (-4.73%) | $22.23 | $20.55 | 149,000 | $908.50 M |