5 DAY PERFORMANCE
+253.03%
1 MONTH PERFORMANCE
+289.42%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
-36.45%
YEAR-TO-DATE PERFORMANCE
-3.05%
1 YEAR PERFORMANCE
-51.91%
CARGO Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.93 | $3.96 (0.64%) | $4.01 | $3.88 | 29,083 | |
| 03/11/2025 | $4.00 | $3.92 (-2%) | $4.06 | $3.80 | 397,210 | $186.84 M |
| 03/10/2025 | $3.90 | $4.01 (2.82%) | $4.06 | $3.82 | 269,623 | $191.13 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 |
| 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 |
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.
