-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
-2.28% -
3 MONTH PERFORMANCE
+15.19% -
6 MONTH PERFORMANCE
-14.79% -
YEAR-TO-DATE PERFORMANCE
-20.39%
CARGO Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.28 | $18.44 (6.71%) | $18.66 | $17.28 | 290,858 | $799.27 M |
| 09/27/2024 | $18.71 | $17.42 (-6.89%) | $18.71 | $17.19 | 259,566 | $755.06 M |
| 09/26/2024 | $19.28 | $18.49 (-4.1%) | $19.38 | $18.46 | 179,506 | $801.44 M |
| 09/25/2024 | $19.58 | $19.13 (-2.3%) | $19.95 | $18.98 | 193,911 | $829.18 M |
| 09/24/2024 | $19.65 | $19.58 (-0.36%) | $20.34 | $19.21 | 307,700 | $848.68 M |
| 09/23/2024 | $23.64 | $19.48 (-17.6%) | $24.34 | $19.12 | 583,253 | $844.35 M |
| 09/20/2024 | $24.68 | $23.85 (-3.36%) | $24.70 | $23.69 | 3.74 M | $1.03 B |
| 09/19/2024 | $24.65 | $25.00 (1.42%) | $25.16 | $23.92 | 310,021 | $1.08 B |
| 09/18/2024 | $23.32 | $24.20 (3.77%) | $25.45 | $23.19 | 369,100 | $1.05 B |
| 09/17/2024 | $22.82 | $23.33 (2.23%) | $23.64 | $22.52 | 259,000 | $1.01 B |
| 09/16/2024 | $22.13 | $22.81 (3.07%) | $22.89 | $21.52 | 382,040 | $988.68 M |
| 09/13/2024 | $22.23 | $22.17 (-0.27%) | $22.78 | $22.01 | 180,431 | $960.94 M |
| 09/12/2024 | $21.87 | $22.00 (0.59%) | $22.47 | $21.58 | 179,512 | $953.58 M |
| 09/11/2024 | $22.50 | $21.98 (-2.31%) | $23.20 | $21.80 | 315,400 | $952.71 M |
| 09/10/2024 | $21.30 | $22.64 (6.29%) | $23.09 | $20.86 | 390,729 | $981.32 M |
| 09/09/2024 | $19.05 | $21.34 (12.02%) | $21.79 | $18.91 | 563,900 | $924.97 M |
| 09/06/2024 | $19.22 | $18.85 (-1.93%) | $19.44 | $18.44 | 196,300 | $817.04 M |
| 09/05/2024 | $18.02 | $19.21 (6.6%) | $19.46 | $17.80 | 262,700 | $832.64 M |
| 09/04/2024 | $17.57 | $17.98 (2.33%) | $18.37 | $17.48 | 202,703 | $779.33 M |
| 09/03/2024 | $18.47 | $17.75 (-3.9%) | $19.21 | $17.65 | 891,900 | $769.36 M |
| 08/30/2024 | $17.99 | $18.86 (4.84%) | $19.05 | $17.95 | 206,600 | $817.47 M |
| 08/29/2024 | $17.14 | $17.79 (3.79%) | $18.21 | $16.92 | 140,330 | $771.10 M |
| 08/28/2024 | $16.60 | $16.97 (2.23%) | $17.06 | $16.28 | 161,527 | $735.55 M |
| 08/27/2024 | $17.28 | $16.75 (-3.07%) | $17.28 | $16.75 | 122,200 | $726.02 M |
| 08/26/2024 | $17.99 | $17.29 (-3.89%) | $18.21 | $16.58 | 207,600 | $749.42 M |
| 08/23/2024 | $17.44 | $17.95 (2.92%) | $18.00 | $17.30 | 461,102 | $778.03 M |
| 08/22/2024 | $17.45 | $17.38 (-0.4%) | $17.77 | $17.11 | 355,218 | $753.32 M |
| 08/21/2024 | $17.35 | $17.40 (0.29%) | $17.75 | $17.02 | 521,600 | $754.19 M |
| 08/20/2024 | $17.41 | $17.15 (-1.49%) | $17.62 | $16.66 | 355,831 | $743.36 M |
| 08/19/2024 | $16.49 | $17.50 (6.12%) | $17.61 | $16.15 | 781,011 | $758.53 M |
| 08/16/2024 | $16.40 | $16.57 (1.04%) | $16.98 | $16.02 | 277,730 | $718.22 M |
| 08/15/2024 | $16.59 | $16.40 (-1.15%) | $17.00 | $15.95 | 340,417 | $710.85 M |
| 08/14/2024 | $15.20 | $16.52 (8.68%) | $16.78 | $15.20 | 444,400 | $716.05 M |
| 08/13/2024 | $17.21 | $15.29 (-11.16%) | $17.21 | $14.89 | 267,741 | $662.74 M |
| 08/12/2024 | $14.10 | $14.50 (2.84%) | $14.82 | $13.88 | 185,400 | $628.49 M |
| 08/09/2024 | $14.00 | $13.97 (-0.21%) | $14.40 | $13.81 | 184,214 | $572.77 M |
| 08/08/2024 | $14.08 | $13.99 (-0.64%) | $14.27 | $13.56 | 299,000 | $573.59 M |
| 08/07/2024 | $15.18 | $13.84 (-8.83%) | $15.32 | $13.72 | 188,700 | $567.44 M |
| 08/06/2024 | $14.70 | $14.84 (0.95%) | $15.97 | $14.39 | 225,100 | $608.44 M |
| 08/05/2024 | $15.75 | $14.72 (-6.54%) | $16.20 | $14.27 | 416,100 | $603.52 M |
| 08/02/2024 | $16.12 | $15.62 (-3.1%) | $16.40 | $15.23 | 271,000 | $640.42 M |
| 08/01/2024 | $17.01 | $16.70 (-1.82%) | $17.30 | $16.60 | 213,600 | $684.70 M |
| 07/31/2024 | $16.99 | $17.03 (0.24%) | $17.35 | $16.57 | 131,100 | $698.23 M |
| 07/30/2024 | $17.08 | $16.90 (-1.05%) | $17.35 | $16.60 | 123,700 | $692.90 M |
| 07/29/2024 | $18.10 | $16.99 (-6.13%) | $18.10 | $16.84 | 194,529 | $696.59 M |
| 07/26/2024 | $17.99 | $17.85 (-0.78%) | $19.72 | $17.57 | 120,600 | $731.85 M |
| 07/25/2024 | $17.49 | $17.70 (1.2%) | $18.07 | $17.24 | 101,425 | $725.70 M |
| 07/24/2024 | $17.18 | $17.34 (0.93%) | $18.00 | $17.11 | 102,417 | $710.94 M |
| 07/23/2024 | $16.82 | $17.50 (4.04%) | $17.66 | $16.82 | 121,000 | $717.50 M |
| 07/22/2024 | $16.47 | $16.87 (2.43%) | $17.30 | $16.01 | 286,682 | $691.67 M |
| 07/19/2024 | $17.08 | $15.83 (-7.32%) | $17.08 | $15.83 | 222,447 | $649.03 M |
| 07/18/2024 | $17.51 | $17.04 (-2.68%) | $18.00 | $17.00 | 182,738 | $698.64 M |
| 07/17/2024 | $18.10 | $17.62 (-2.65%) | $18.50 | $17.02 | 203,848 | $722.42 M |
| 07/16/2024 | $17.83 | $18.49 (3.7%) | $18.58 | $17.68 | 542,543 | $758.09 M |
| 07/15/2024 | $17.89 | $17.60 (-1.62%) | $18.10 | $17.41 | 203,620 | $721.60 M |
| 07/12/2024 | $17.25 | $17.70 (2.61%) | $18.11 | $17.22 | 192,200 | $725.70 M |
| 07/11/2024 | $17.02 | $17.20 (1.06%) | $17.57 | $17.02 | 295,865 | $705.20 M |
| 07/10/2024 | $16.34 | $16.60 (1.59%) | $16.77 | $16.09 | 131,249 | $680.60 M |
| 07/09/2024 | $16.15 | $16.39 (1.49%) | $16.60 | $15.91 | 102,946 | $671.99 M |
| 07/08/2024 | $16.10 | $16.00 (-0.62%) | $16.29 | $15.55 | 162,404 | $656.00 M |
| 07/05/2024 | $15.27 | $15.37 (0.65%) | $15.56 | $14.70 | 160,317 | $630.17 M |
| 07/03/2024 | $15.97 | $15.36 (-3.82%) | $16.24 | $15.23 | 81,466 | $629.76 M |
| 07/02/2024 | $16.05 | $15.83 (-1.37%) | $16.41 | $15.78 | 251,172 | $649.03 M |
| 07/01/2024 | $16.36 | $16.00 (-2.2%) | $16.73 | $15.92 | 114,773 | $656.00 M |