Cullinan Therapeutics, Inc. (CGEM) stock
CGEMNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$10.28+0.09 (+0.88%)
Close on Nov 13, 2026Market cap $661.57MP/E –Yield –
Price history
Cullinan Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$10.28
+0.88% on the day
52-week range
$7.93 – $23.19
-55.7% from the high
Change over 52 weeks
+24.3%
From $8.27 on Nov 13, 2025
Average volume
867,586
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $10.19 | $10.35 | $9.75 | $10.28 | +0.88% | 1,376,933 |
| Nov 12, 2026 | $11.04 | $11.12 | $10.11 | $10.19 | -10.22% | 1,135,512 |
| Nov 11, 2026 | $11.34 | $11.68 | $11.15 | $11.35 | +1.07% | 985,830 |
| Nov 10, 2026 | $11.71 | $12.04 | $10.95 | $11.23 | -4.26% | 810,429 |
| Nov 9, 2026 | $11.40 | $12.41 | $10.80 | $11.73 | +3.71% | 1,035,285 |
| Nov 6, 2026 | $11.09 | $11.77 | $10.69 | $11.31 | +4.72% | 755,709 |
| Nov 5, 2026 | $12.36 | $12.48 | $10.77 | $10.80 | -13.53% | 1,789,228 |
| Nov 4, 2026 | $15.99 | $16.29 | $11.92 | $12.49 | -20.70% | 2,203,294 |
| Nov 3, 2026 | $15.04 | $16.20 | $14.98 | $15.75 | +5.49% | 788,705 |
| Nov 2, 2026 | $15.13 | $15.35 | $14.63 | $14.93 | -0.67% | 730,766 |
| Oct 30, 2026 | $15.38 | $15.72 | $14.70 | $15.03 | -2.72% | 389,414 |
| Oct 29, 2026 | $15.60 | $16.19 | $15.35 | $15.45 | -0.71% | 460,064 |
| Oct 28, 2026 | $14.93 | $15.62 | $14.72 | $15.56 | +4.85% | 594,319 |
| Oct 27, 2026 | $14.66 | $14.98 | $14.28 | $14.84 | +2.06% | 488,228 |
| Oct 26, 2026 | $14.71 | $14.87 | $14.39 | $14.54 | +1.18% | 438,575 |
| Oct 23, 2026 | $14.95 | $14.95 | $13.86 | $14.37 | -3.69% | 485,204 |
| Oct 22, 2026 | $14.82 | $15.32 | $14.64 | $14.92 | +0.20% | 392,651 |
| Oct 21, 2026 | $14.92 | $15.26 | $14.64 | $14.89 | +0.40% | 690,976 |
| Oct 20, 2026 | $13.92 | $14.92 | $13.85 | $14.83 | +6.08% | 694,016 |
| Oct 19, 2026 | $13.02 | $14.00 | $12.77 | $13.98 | +8.12% | 862,461 |
| Oct 16, 2026 | $13.91 | $13.91 | $12.81 | $12.93 | -7.64% | 1,123,301 |
| Oct 15, 2026 | $13.62 | $14.18 | $13.46 | $14.00 | +2.64% | 972,108 |
| Oct 14, 2026 | $13.81 | $14.18 | $13.44 | $13.64 | -3.26% | 903,554 |
| Oct 13, 2026 | $14.86 | $14.93 | $14.08 | $14.10 | -5.69% | 590,350 |
| Oct 12, 2026 | $15.45 | $15.64 | $14.88 | $14.95 | -3.73% | 372,441 |
| Oct 9, 2026 | $15.41 | $15.95 | $15.24 | $15.53 | +0.45% | 567,527 |
| Oct 8, 2026 | $15.60 | $15.71 | $14.81 | $15.46 | -1.09% | 1,137,458 |
| Oct 7, 2026 | $15.95 | $16.46 | $15.47 | $15.63 | -3.82% | 808,185 |
| Oct 6, 2026 | $17.24 | $17.70 | $16.06 | $16.25 | +1.31% | 2,017,233 |
| Oct 5, 2026 | $15.59 | $16.55 | $15.13 | $16.04 | +3.42% | 1,082,965 |
| Oct 2, 2026 | $14.76 | $15.56 | $14.59 | $15.51 | +6.74% | 1,162,135 |
| Oct 1, 2026 | $15.22 | $15.39 | $14.49 | $14.53 | -5.34% | 911,808 |
| Sep 30, 2026 | $15.39 | $15.78 | $14.96 | $15.35 | +0.79% | 1,067,167 |
| Sep 29, 2026 | $15.00 | $15.44 | $14.68 | $15.23 | +1.87% | 1,244,423 |
| Sep 28, 2026 | $14.71 | $15.19 | $14.20 | $14.95 | +0.95% | 1,109,220 |
| Sep 25, 2026 | $15.62 | $15.62 | $14.67 | $14.81 | -4.08% | 1,715,524 |
| Sep 24, 2026 | $16.60 | $16.88 | $14.80 | $15.44 | -8.48% | 2,728,966 |
| Sep 23, 2026 | $21.67 | $21.67 | $16.78 | $16.87 | -22.15% | 2,595,561 |
| Sep 22, 2026 | $21.44 | $21.88 | $21.27 | $21.67 | +1.50% | 831,811 |
| Sep 21, 2026 | $21.45 | $21.79 | $20.98 | $21.35 | +1.28% | 763,871 |
| Sep 18, 2026 | $21.38 | $21.45 | $20.63 | $21.08 | -1.31% | 3,251,021 |
| Sep 17, 2026 | $21.06 | $21.58 | $20.81 | $21.36 | +3.54% | 756,836 |
| Sep 16, 2026 | $20.50 | $20.84 | $20.20 | $20.63 | +0.44% | 825,812 |
| Sep 15, 2026 | $20.38 | $20.71 | $19.64 | $20.54 | +0.69% | 1,060,746 |
| Sep 14, 2026 | $18.55 | $20.93 | $18.51 | $20.40 | -0.92% | 1,418,334 |
| Sep 11, 2026 | $21.16 | $21.34 | $20.10 | $20.59 | -1.95% | 1,090,836 |
| Sep 10, 2026 | $20.99 | $21.22 | $20.50 | $21.00 | -1.45% | 805,668 |
| Sep 9, 2026 | $21.30 | $21.80 | $21.08 | $21.31 | -1.75% | 1,278,698 |
| Sep 8, 2026 | $21.61 | $22.41 | $21.28 | $21.69 | -1.81% | 953,740 |
| Sep 4, 2026 | $21.88 | $22.30 | $21.77 | $22.09 | -0.32% | 562,485 |
| Sep 3, 2026 | $22.39 | $22.68 | $21.65 | $22.16 | -0.76% | 524,124 |
| Sep 2, 2026 | $21.88 | $22.79 | $21.75 | $22.33 | +2.48% | 769,692 |
| Sep 1, 2026 | $21.80 | $22.07 | $21.55 | $21.79 | -1.27% | 546,141 |
| Aug 31, 2026 | $21.50 | $22.23 | $21.34 | $22.07 | +1.71% | 682,984 |
| Aug 28, 2026 | $22.60 | $22.88 | $21.57 | $21.70 | -3.98% | 630,088 |
| Aug 27, 2026 | $22.55 | $22.96 | $22.19 | $22.60 | -1.09% | 471,914 |
| Aug 26, 2026 | $22.66 | $23.19 | $22.42 | $22.85 | -0.44% | 683,468 |
| Aug 25, 2026 | $22.16 | $23.06 | $22.16 | $22.95 | +5.18% | 519,255 |
| Aug 24, 2026 | $21.62 | $22.37 | $21.16 | $21.82 | +0.65% | 617,367 |
| Aug 21, 2026 | $21.72 | $22.11 | $21.40 | $21.68 | +1.40% | 758,223 |
| Aug 20, 2026 | $22.14 | $22.25 | $21.02 | $21.38 | -5.06% | 902,534 |
| Aug 19, 2026 | $21.48 | $22.54 | $21.22 | $22.52 | +8.06% | 707,192 |
| Aug 18, 2026 | $20.23 | $21.20 | $19.99 | $20.84 | +1.21% | 595,220 |
| Aug 17, 2026 | $20.02 | $21.22 | $19.90 | $20.59 | +1.23% | 894,686 |
| Aug 14, 2026 | $19.31 | $20.37 | $18.58 | $20.34 | +3.56% | 565,875 |
| Aug 13, 2026 | $20.72 | $21.00 | $18.78 | $19.64 | +0.20% | 1,802,496 |
| Aug 12, 2026 | $19.61 | $19.94 | $19.39 | $19.60 | -0.15% | 675,991 |
| Aug 11, 2026 | $18.76 | $19.82 | $18.24 | $19.63 | +7.39% | 808,168 |
| Aug 10, 2026 | $17.44 | $18.33 | $17.30 | $18.28 | +3.10% | 663,852 |
| Aug 7, 2026 | $18.14 | $18.43 | $17.39 | $17.73 | -1.23% | 361,755 |
| Aug 6, 2026 | $17.67 | $17.99 | $17.06 | $17.95 | +1.93% | 595,357 |
| Aug 5, 2026 | $17.65 | $17.95 | $17.19 | $17.61 | +0.34% | 465,624 |
| Aug 4, 2026 | $16.38 | $17.88 | $16.38 | $17.55 | +8.00% | 664,292 |
| Aug 3, 2026 | $16.50 | $16.71 | $16.02 | $16.25 | -1.52% | 386,709 |
| Jul 31, 2026 | $17.52 | $17.52 | $16.14 | $16.50 | -5.82% | 839,670 |
| Jul 30, 2026 | $17.35 | $17.79 | $17.14 | $17.52 | +1.80% | 489,149 |
| Jul 29, 2026 | $17.65 | $17.98 | $16.62 | $17.21 | -1.49% | 544,507 |
| Jul 28, 2026 | $17.62 | $17.92 | $16.87 | $17.47 | +0.23% | 572,144 |
| Jul 27, 2026 | $17.45 | $17.99 | $17.13 | $17.43 | +1.93% | 530,606 |
| Jul 24, 2026 | $17.40 | $17.56 | $17.06 | $17.10 | -1.04% | 316,656 |
| Jul 23, 2026 | $17.48 | $17.70 | $17.14 | $17.28 | -2.10% | 368,588 |
| Jul 22, 2026 | $17.96 | $18.23 | $17.63 | $17.65 | -2.27% | 494,335 |
| Jul 21, 2026 | $17.49 | $18.20 | $17.49 | $18.06 | +3.20% | 428,047 |
| Jul 20, 2026 | $17.76 | $18.38 | $17.48 | $17.50 | -1.07% | 472,339 |
| Jul 17, 2026 | $16.06 | $17.89 | $16.00 | $17.69 | +7.80% | 594,761 |
| Jul 16, 2026 | $17.62 | $17.84 | $16.38 | $16.41 | -7.96% | 842,967 |
| Jul 15, 2026 | $17.77 | $18.05 | $17.30 | $17.83 | +0.34% | 505,152 |
| Jul 14, 2026 | $17.90 | $18.40 | $17.75 | $17.77 | -0.56% | 636,865 |
| Jul 13, 2026 | $17.76 | $18.20 | $17.29 | $17.87 | -1.43% | 651,881 |
| Jul 10, 2026 | $18.20 | $18.33 | $17.27 | $18.13 | -1.36% | 684,715 |
| Jul 9, 2026 | $18.50 | $18.78 | $18.09 | $18.38 | -0.27% | 448,129 |
| Jul 8, 2026 | $17.86 | $18.50 | $17.72 | $18.43 | +1.49% | 618,635 |
| Jul 7, 2026 | $18.00 | $18.55 | $17.54 | $18.16 | +1.97% | 715,223 |
| Jul 6, 2026 | $17.53 | $18.20 | $17.35 | $17.81 | +1.02% | 771,769 |
| Jul 2, 2026 | $17.43 | $18.10 | $17.19 | $17.63 | +2.03% | 1,074,820 |
| Jul 1, 2026 | $18.06 | $18.47 | $17.27 | $17.28 | -5.11% | 748,115 |
| Jun 30, 2026 | $18.62 | $18.82 | $18.19 | $18.21 | -1.14% | 625,623 |
| Jun 29, 2026 | $18.41 | $18.87 | $17.86 | $18.42 | +0.11% | 990,605 |
| Jun 26, 2026 | $18.43 | $19.43 | $17.90 | $18.40 | -0.43% | 2,725,250 |
| Jun 25, 2026 | $17.51 | $18.66 | $17.51 | $18.48 | +4.70% | 1,306,755 |
| Jun 24, 2026 | $17.92 | $18.76 | $17.61 | $17.65 | -0.56% | 1,443,137 |
| Jun 23, 2026 | $16.80 | $17.98 | $16.56 | $17.75 | +2.60% | 1,960,284 |
| Jun 22, 2026 | $15.27 | $17.40 | $15.26 | $17.30 | +15.10% | 1,497,017 |
| Jun 18, 2026 | $14.80 | $15.56 | $14.34 | $15.03 | +4.09% | 3,117,265 |
| Jun 17, 2026 | $13.64 | $15.25 | $13.63 | $14.44 | +6.57% | 1,527,526 |
| Jun 16, 2026 | $13.70 | $13.81 | $13.17 | $13.55 | -0.44% | 1,062,328 |
| Jun 15, 2026 | $13.94 | $14.50 | $13.52 | $13.61 | -0.66% | 1,790,104 |
| Jun 12, 2026 | $13.07 | $13.74 | $12.79 | $13.70 | +5.55% | 1,318,279 |
| Jun 11, 2026 | $12.20 | $13.29 | $11.97 | $12.98 | +7.72% | 1,216,281 |
| Jun 10, 2026 | $13.14 | $13.95 | $11.68 | $12.05 | -8.57% | 2,102,370 |
| Jun 9, 2026 | $13.37 | $13.75 | $12.46 | $13.18 | -0.75% | 1,392,141 |
| Jun 8, 2026 | $13.72 | $14.25 | $12.40 | $13.28 | -1.70% | 1,740,673 |
| Jun 5, 2026 | $14.36 | $14.47 | $13.47 | $13.51 | -6.38% | 753,844 |
| Jun 4, 2026 | $15.21 | $15.84 | $14.33 | $14.43 | -5.13% | 984,147 |
| Jun 3, 2026 | $15.41 | $15.50 | $15.01 | $15.21 | -0.85% | 909,035 |
| Jun 2, 2026 | $15.89 | $16.08 | $15.24 | $15.34 | -5.37% | 1,290,378 |
| Jun 1, 2026 | $16.39 | $16.60 | $15.90 | $16.21 | -1.40% | 988,545 |
| May 29, 2026 | $15.19 | $16.72 | $15.00 | $16.44 | +7.03% | 1,877,763 |
| May 28, 2026 | $15.30 | $15.75 | $14.84 | $15.36 | -1.03% | 793,006 |
| May 27, 2026 | $15.63 | $16.68 | $15.35 | $15.52 | +0.39% | 1,344,995 |
| May 26, 2026 | $14.15 | $15.52 | $14.00 | $15.46 | +11.71% | 964,780 |
| May 22, 2026 | $14.00 | $14.20 | $13.70 | $13.84 | -1.00% | 471,167 |
| May 21, 2026 | $14.28 | $14.43 | $13.81 | $13.98 | -2.44% | 705,601 |
| May 20, 2026 | $14.30 | $15.00 | $14.09 | $14.33 | +1.09% | 988,508 |
| May 19, 2026 | $14.82 | $14.82 | $13.34 | $14.18 | -4.67% | 1,177,474 |
| May 18, 2026 | $15.75 | $15.87 | $14.86 | $14.87 | -5.47% | 1,941,017 |
| May 15, 2026 | $15.82 | $16.03 | $15.39 | $15.73 | -2.60% | 766,858 |
| May 14, 2026 | $16.24 | $16.54 | $15.84 | $16.15 | -1.10% | 771,794 |
| May 13, 2026 | $16.00 | $16.48 | $15.66 | $16.33 | +1.11% | 971,915 |
| May 12, 2026 | $14.72 | $16.20 | $14.58 | $16.15 | +9.64% | 1,929,514 |
| May 11, 2026 | $14.74 | $15.21 | $14.62 | $14.73 | +1.24% | 875,926 |
| May 8, 2026 | $14.61 | $15.20 | $14.30 | $14.55 | -1.15% | 625,193 |
| May 7, 2026 | $15.13 | $15.13 | $14.09 | $14.72 | -1.80% | 1,227,647 |
| May 6, 2026 | $14.83 | $15.32 | $14.55 | $14.99 | +0.33% | 886,305 |
| May 5, 2026 | $15.48 | $15.75 | $14.21 | $14.94 | -2.61% | 893,290 |
| May 4, 2026 | $13.66 | $15.90 | $13.60 | $15.34 | +14.22% | 2,303,265 |
| May 1, 2026 | $12.96 | $13.66 | $12.89 | $13.43 | +2.91% | 523,434 |
| Apr 30, 2026 | $12.70 | $13.14 | $12.67 | $13.05 | +1.56% | 380,938 |
| Apr 29, 2026 | $13.11 | $13.11 | $12.42 | $12.85 | +0.31% | 726,204 |
| Apr 28, 2026 | $13.40 | $13.60 | $12.69 | $12.81 | -3.32% | 520,358 |
| Apr 27, 2026 | $13.22 | $14.32 | $13.20 | $13.25 | +0.23% | 600,928 |
| Apr 24, 2026 | $13.26 | $13.35 | $12.56 | $13.22 | +2.08% | 638,807 |
| Apr 23, 2026 | $13.85 | $14.08 | $12.85 | $12.95 | -6.43% | 536,009 |
| Apr 22, 2026 | $14.41 | $14.43 | $13.63 | $13.84 | -2.67% | 481,388 |
| Apr 21, 2026 | $14.53 | $14.54 | $14.10 | $14.22 | -2.07% | 673,882 |
| Apr 20, 2026 | $15.00 | $15.04 | $14.40 | $14.52 | -3.59% | 645,373 |
| Apr 17, 2026 | $15.00 | $15.20 | $14.77 | $15.06 | +2.17% | 841,486 |
| Apr 16, 2026 | $14.98 | $15.09 | $14.63 | $14.74 | -1.40% | 420,776 |
| Apr 15, 2026 | $14.41 | $15.10 | $14.40 | $14.95 | +4.18% | 977,903 |
| Apr 14, 2026 | $14.30 | $14.66 | $14.13 | $14.35 | +0.70% | 889,617 |
| Apr 13, 2026 | $14.46 | $15.05 | $13.75 | $14.25 | -1.99% | 1,113,353 |
| Apr 10, 2026 | $15.24 | $15.31 | $14.40 | $14.54 | -4.40% | 388,330 |
| Apr 9, 2026 | $14.82 | $15.24 | $14.80 | $15.21 | +1.67% | 551,063 |
| Apr 8, 2026 | $15.33 | $15.66 | $14.30 | $14.96 | +0.67% | 611,621 |
| Apr 7, 2026 | $14.76 | $14.95 | $14.33 | $14.86 | -0.40% | 462,338 |
| Apr 6, 2026 | $14.47 | $15.57 | $14.46 | $14.92 | +3.40% | 1,055,979 |
| Apr 2, 2026 | $13.51 | $14.62 | $13.51 | $14.43 | +3.52% | 1,149,608 |
| Apr 1, 2026 | $14.30 | $14.81 | $13.92 | $13.94 | -1.90% | 670,203 |
| Mar 31, 2026 | $13.66 | $14.52 | $13.52 | $14.21 | +5.89% | 1,074,931 |
| Mar 30, 2026 | $12.82 | $13.51 | $12.63 | $13.42 | +4.44% | 730,597 |
| Mar 27, 2026 | $13.57 | $13.78 | $12.79 | $12.85 | -6.00% | 607,684 |
| Mar 26, 2026 | $13.88 | $14.29 | $13.62 | $13.67 | -2.77% | 659,838 |
| Mar 25, 2026 | $13.87 | $14.74 | $13.79 | $14.06 | +3.08% | 1,159,745 |
| Mar 24, 2026 | $12.70 | $13.75 | $12.40 | $13.64 | +6.23% | 1,331,600 |
| Mar 23, 2026 | $13.07 | $13.80 | $12.51 | $12.84 | +0.78% | 1,221,709 |
| Mar 20, 2026 | $13.03 | $13.22 | $12.65 | $12.74 | -2.60% | 1,713,186 |
| Mar 19, 2026 | $12.95 | $13.32 | $12.66 | $13.08 | -0.38% | 584,262 |
| Mar 18, 2026 | $13.42 | $13.48 | $13.05 | $13.13 | -2.31% | 568,540 |
| Mar 17, 2026 | $13.91 | $14.08 | $13.41 | $13.44 | -4.21% | 569,658 |
| Mar 16, 2026 | $14.03 | $14.50 | $13.76 | $14.03 | +4.00% | 670,789 |
| Mar 13, 2026 | $14.08 | $14.28 | $13.12 | $13.49 | -3.30% | 707,409 |
| Mar 12, 2026 | $14.11 | $14.40 | $13.71 | $13.95 | -2.52% | 554,549 |
| Mar 11, 2026 | $14.67 | $14.80 | $13.99 | $14.31 | -4.02% | 719,919 |
| Mar 10, 2026 | $15.74 | $16.11 | $14.65 | $14.91 | -2.61% | 991,994 |
| Mar 9, 2026 | $15.30 | $16.49 | $15.22 | $15.31 | -2.73% | 865,878 |
| Mar 6, 2026 | $14.82 | $15.95 | $14.82 | $15.74 | +0.90% | 681,213 |
| Mar 5, 2026 | $16.00 | $16.61 | $15.30 | $15.60 | -4.29% | 738,695 |
| Mar 4, 2026 | $15.92 | $16.44 | $15.54 | $16.30 | +3.62% | 845,258 |
| Mar 3, 2026 | $15.77 | $16.06 | $15.18 | $15.73 | -1.63% | 893,603 |
| Mar 2, 2026 | $15.22 | $16.36 | $15.14 | $15.99 | +3.16% | 1,002,562 |
| Feb 27, 2026 | $15.17 | $16.74 | $15.16 | $15.50 | +1.91% | 1,655,326 |
| Feb 26, 2026 | $14.33 | $15.23 | $13.67 | $15.21 | +5.92% | 820,202 |
| Feb 25, 2026 | $14.27 | $14.38 | $13.82 | $14.36 | +0.63% | 858,467 |
| Feb 24, 2026 | $14.05 | $14.56 | $13.88 | $14.27 | +2.00% | 969,865 |
| Feb 23, 2026 | $13.58 | $14.51 | $13.55 | $13.99 | +2.49% | 627,420 |
| Feb 20, 2026 | $13.78 | $14.32 | $13.41 | $13.65 | -1.66% | 930,225 |
| Feb 19, 2026 | $12.42 | $14.02 | $12.27 | $13.88 | +11.58% | 1,663,318 |
| Feb 18, 2026 | $12.20 | $12.95 | $12.07 | $12.44 | +2.05% | 798,294 |
| Feb 17, 2026 | $11.84 | $12.46 | $11.62 | $12.19 | +5.18% | 508,089 |
| Feb 13, 2026 | $11.69 | $12.18 | $11.40 | $11.59 | -0.86% | 840,719 |
| Feb 12, 2026 | $12.03 | $12.34 | $11.53 | $11.69 | -2.26% | 339,532 |
| Feb 11, 2026 | $12.27 | $12.49 | $11.36 | $11.96 | -1.89% | 728,119 |
| Feb 10, 2026 | $12.08 | $12.55 | $11.83 | $12.19 | +3.04% | 513,782 |
| Feb 9, 2026 | $12.16 | $12.29 | $11.50 | $11.83 | -3.27% | 686,517 |
| Feb 6, 2026 | $12.09 | $12.53 | $11.86 | $12.23 | +3.21% | 420,196 |
| Feb 5, 2026 | $12.10 | $12.88 | $11.70 | $11.85 | -3.89% | 773,018 |
| Feb 4, 2026 | $13.32 | $13.39 | $12.06 | $12.33 | -6.66% | 721,738 |
| Feb 3, 2026 | $12.71 | $13.43 | $12.55 | $13.21 | +3.93% | 986,692 |
| Feb 2, 2026 | $12.20 | $12.85 | $12.08 | $12.71 | +6.27% | 941,897 |
| Jan 30, 2026 | $11.78 | $12.26 | $11.50 | $11.96 | +0.34% | 730,357 |
| Jan 29, 2026 | $11.78 | $12.17 | $11.70 | $11.92 | +0.59% | 367,430 |
| Jan 28, 2026 | $12.51 | $12.74 | $11.75 | $11.85 | -3.97% | 513,899 |
| Jan 27, 2026 | $11.97 | $12.65 | $11.53 | $12.34 | +3.09% | 777,652 |
| Jan 26, 2026 | $12.29 | $12.29 | $11.90 | $11.97 | -4.24% | 444,940 |
| Jan 23, 2026 | $12.59 | $12.88 | $12.36 | $12.50 | -0.56% | 729,265 |
| Jan 22, 2026 | $11.76 | $12.99 | $11.75 | $12.57 | +8.36% | 1,384,134 |
| Jan 21, 2026 | $10.88 | $11.65 | $10.78 | $11.60 | +6.72% | 613,962 |
| Jan 20, 2026 | $10.70 | $11.23 | $10.45 | $10.87 | +1.40% | 552,823 |
| Jan 16, 2026 | $10.71 | $11.04 | $10.70 | $10.72 | +0.56% | 600,713 |
| Jan 15, 2026 | $10.84 | $11.06 | $10.49 | $10.66 | -1.93% | 554,170 |
| Jan 14, 2026 | $10.66 | $11.24 | $10.51 | $10.87 | +1.30% | 585,596 |
| Jan 13, 2026 | $10.49 | $10.82 | $10.27 | $10.73 | +1.13% | 327,626 |
| Jan 12, 2026 | $10.90 | $10.90 | $10.04 | $10.61 | -2.66% | 545,765 |
| Jan 9, 2026 | $11.17 | $11.60 | $10.74 | $10.90 | -2.15% | 746,080 |
| Jan 8, 2026 | $10.71 | $11.44 | $10.60 | $11.14 | +1.83% | 876,676 |
| Jan 7, 2026 | $10.30 | $11.35 | $10.24 | $10.94 | +7.68% | 722,695 |
| Jan 6, 2026 | $9.87 | $10.25 | $9.78 | $10.16 | +1.70% | 621,966 |
| Jan 5, 2026 | $10.13 | $10.17 | $9.41 | $9.99 | -1.28% | 1,215,842 |
| Jan 2, 2026 | $10.53 | $10.70 | $9.95 | $10.12 | -2.22% | 800,418 |
| Dec 31, 2025 | $9.87 | $10.36 | $9.78 | $10.35 | +4.33% | 664,924 |
| Dec 30, 2025 | $10.04 | $10.32 | $9.90 | $9.92 | -2.17% | 615,523 |
| Dec 29, 2025 | $10.21 | $10.31 | $9.99 | $10.14 | -2.22% | 801,991 |
| Dec 26, 2025 | $10.24 | $10.42 | $10.02 | $10.37 | +1.07% | 824,629 |
| Dec 24, 2025 | $10.00 | $10.31 | $9.83 | $10.26 | +2.60% | 302,409 |
| Dec 23, 2025 | $10.01 | $10.33 | $9.81 | $10.00 | -3.29% | 1,006,651 |
| Dec 22, 2025 | $9.88 | $10.38 | $9.65 | $10.34 | +6.82% | 1,417,243 |
| Dec 19, 2025 | $10.13 | $10.14 | $9.61 | $9.68 | -3.01% | 1,870,268 |
| Dec 18, 2025 | $9.67 | $10.09 | $9.60 | $9.98 | +4.07% | 1,981,192 |
| Dec 17, 2025 | $10.20 | $10.37 | $9.48 | $9.59 | -6.16% | 1,060,775 |
| Dec 16, 2025 | $10.96 | $11.23 | $10.08 | $10.22 | -5.55% | 1,140,336 |
| Dec 15, 2025 | $11.90 | $12.09 | $10.76 | $10.82 | -9.23% | 1,168,266 |
| Dec 12, 2025 | $12.38 | $12.94 | $11.90 | $11.92 | -3.72% | 955,513 |
| Dec 11, 2025 | $12.45 | $13.10 | $12.04 | $12.38 | -0.64% | 891,200 |
| Dec 10, 2025 | $12.77 | $12.85 | $12.11 | $12.46 | +0.81% | 1,383,046 |
| Dec 9, 2025 | $12.44 | $12.88 | $11.90 | $12.36 | -0.64% | 1,288,096 |
| Dec 8, 2025 | $10.89 | $12.71 | $10.56 | $12.44 | +17.47% | 2,930,836 |
| Dec 5, 2025 | $10.69 | $10.80 | $10.28 | $10.59 | +0.09% | 779,637 |
| Dec 4, 2025 | $10.43 | $10.79 | $10.08 | $10.58 | +0.76% | 878,985 |
| Dec 3, 2025 | $10.18 | $10.68 | $10.01 | $10.50 | +2.94% | 958,694 |
| Dec 2, 2025 | $10.73 | $11.15 | $10.13 | $10.20 | -5.12% | 1,308,059 |
| Dec 1, 2025 | $11.36 | $11.39 | $10.40 | $10.75 | -5.45% | 1,674,779 |
| Nov 28, 2025 | $11.94 | $12.01 | $11.25 | $11.37 | -3.15% | 612,185 |
| Nov 26, 2025 | $12.01 | $12.20 | $11.43 | $11.74 | -0.42% | 1,317,081 |
| Nov 25, 2025 | $12.98 | $12.98 | $11.22 | $11.79 | -8.82% | 2,696,732 |
| Nov 24, 2025 | $9.88 | $13.33 | $9.57 | $12.93 | +36.54% | 5,130,425 |
| Nov 21, 2025 | $8.73 | $10.03 | $8.52 | $9.47 | +8.60% | 2,115,286 |
| Nov 20, 2025 | $8.63 | $9.31 | $8.53 | $8.72 | +3.20% | 1,080,404 |
| Nov 19, 2025 | $8.51 | $8.73 | $8.23 | $8.45 | -1.05% | 836,120 |
| Nov 18, 2025 | $8.69 | $8.95 | $8.42 | $8.54 | -2.62% | 534,985 |
| Nov 17, 2025 | $8.46 | $9.10 | $8.36 | $8.77 | +2.57% | 1,015,287 |
| Nov 14, 2025 | $8.13 | $8.84 | $7.93 | $8.55 | +3.39% | 1,002,179 |
| Nov 13, 2025 | $8.26 | $8.44 | $8.09 | $8.27 | -0.96% | 648,997 |
| Nov 12, 2025 | $7.80 | $8.49 | $7.72 | $8.35 | +7.05% | 696,668 |
| Nov 11, 2025 | $7.39 | $7.89 | $7.25 | $7.80 | +4.84% | 643,907 |
| Nov 10, 2025 | $7.47 | $8.00 | $7.38 | $7.44 | +3.48% | 631,847 |
| Nov 7, 2025 | $7.24 | $7.25 | $6.73 | $7.19 | -2.18% | 712,027 |
| Nov 6, 2025 | $7.38 | $7.82 | $7.06 | $7.35 | +0.55% | 617,808 |
| Nov 5, 2025 | $7.39 | $7.52 | $7.17 | $7.31 | -1.22% | 633,275 |
| Nov 4, 2025 | $7.80 | $7.80 | $7.36 | $7.40 | -5.25% | 702,228 |
| Nov 3, 2025 | $8.57 | $8.77 | $7.76 | $7.81 | – | 755,439 |
Seasonality
CGEM return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.7% | 7.0% | -10.0% | 4.4% | 3.9% | -2.8% | -0.4% | 8.8% | -17.3% | 6.8% | -8.4% | -4.7% |
| Months up | 3 of 5 | 4 of 6 | 1 of 6 | 2 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 0 of 6 | 3 of 6 | 1 of 6 | 1 of 5 |
| 2026 | 15.6% | 29.6% | -8.3% | -8.2% | 26.0% | 10.8% | -9.4% | 33.8% | -30.4% | -2.1% | -31.6% | |
| 2025 | -13.3% | -19.6% | -10.8% | 9.4% | 4.4% | -12.9% | 3.2% | -3.0% | -21.4% | 46.0% | 31.3% | -9.0% |
| 2024 | 48.6% | 22.0% | -7.7% | 58.5% | -13.0% | -25.8% | 11.0% | 1.3% | -14.6% | -7.1% | -13.5% | -9.4% |
| 2023 | 10.3% | -3.0% | -9.4% | -4.9% | 5.7% | 4.7% | -1.6% | -2.3% | -12.6% | 3.1% | -12.2% | 24.4% |
| 2022 | -12.6% | 6.4% | -27.0% | -6.3% | 9.0% | 19.9% | 5.4% | -0.2% | -4.9% | 2.5% | -5.4% | -15.1% |
| 2021 | 6.3% | 3.1% | -22.1% | -8.4% | -13.4% | -11.0% | 23.1% | -20.0% | -1.6% | -19.0% | -14.3% |
See a number that looks wrong?