Cartesian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.50	12.25	11.26	11.71	11.71	3.35%	62,509
Aug 12, 2025	11.10	11.75	11.00	11.33	11.33	2.07%	31,482
Aug 11, 2025	10.45	11.24	10.36	11.10	11.10	5.41%	39,773
Aug 8, 2025	10.51	10.83	10.13	10.53	10.53	-0.09%	32,141
Aug 7, 2025	11.45	11.82	10.40	10.54	10.54	-6.56%	48,094
Aug 6, 2025	11.79	11.82	11.09	11.28	11.28	-4.65%	58,369
Aug 5, 2025	12.54	12.57	11.70	11.83	11.83	-5.21%	65,487
Aug 4, 2025	12.43	12.48	12.02	12.48	12.48	1.22%	27,417
Aug 1, 2025	12.56	13.10	12.06	12.33	12.33	-3.75%	77,855
Jul 31, 2025	12.66	13.21	12.50	12.81	12.81	-0.31%	89,497
Jul 30, 2025	13.40	13.96	12.70	12.85	12.85	-4.10%	84,986
Jul 29, 2025	13.59	13.82	13.26	13.40	13.40	-2.19%	36,085
Jul 28, 2025	13.43	14.56	13.43	13.70	13.70	2.78%	54,617
Jul 25, 2025	13.46	13.54	12.56	13.33	13.33	-0.97%	38,764
Jul 24, 2025	13.52	13.78	13.22	13.46	13.46	0.52%	34,336
Jul 23, 2025	12.37	13.91	12.12	13.39	13.39	9.93%	142,783
Jul 22, 2025	11.95	12.61	11.95	12.18	12.18	1.08%	34,102
Jul 21, 2025	12.02	12.48	11.80	12.05	12.05	1.77%	48,509
Jul 18, 2025	12.58	12.79	11.82	11.84	11.84	-5.51%	61,406
Jul 17, 2025	13.27	13.57	12.52	12.53	12.53	-5.58%	43,133
Jul 16, 2025	13.73	13.80	13.14	13.27	13.27	-2.28%	79,702
Jul 15, 2025	13.05	13.61	12.50	13.58	13.58	3.98%	66,960
Jul 14, 2025	13.25	13.75	12.98	13.06	13.06	-1.95%	47,603
Jul 11, 2025	13.12	13.63	12.81	13.32	13.32	-1.62%	54,122
Jul 10, 2025	14.01	14.37	13.33	13.54	13.54	-1.67%	96,377
Jul 9, 2025	11.95	15.57	11.95	13.77	13.77	21.86%	354,367
Jul 8, 2025	10.80	11.46	10.80	11.30	11.30	4.92%	28,407
Jul 7, 2025	11.09	11.18	10.71	10.77	10.77	-3.93%	37,029
Jul 3, 2025	11.50	11.53	10.95	11.21	11.21	-1.41%	52,381
Jul 2, 2025	10.95	11.75	10.95	11.37	11.37	4.41%	49,819
Jul 1, 2025	10.28	11.20	10.28	10.89	10.89	4.81%	52,244
Jun 30, 2025	10.66	10.80	10.28	10.39	10.39	-2.72%	51,193
Jun 27, 2025	11.55	11.70	10.01	10.68	10.68	-6.81%	300,629
Jun 26, 2025	10.48	11.78	10.48	11.46	11.46	6.51%	102,918
Jun 25, 2025	10.33	10.87	10.15	10.76	10.76	3.86%	57,562
Jun 24, 2025	9.87	10.40	9.78	10.36	10.36	5.39%	46,138
Jun 23, 2025	9.68	9.91	9.37	9.83	9.83	0.72%	34,035
Jun 20, 2025	10.07	10.11	9.63	9.76	9.76	-2.40%	79,818
Jun 18, 2025	9.82	10.41	9.72	10.00	10.00	2.15%	49,305
Jun 17, 2025	10.25	10.56	9.77	9.79	9.79	-5.14%	45,906
Jun 16, 2025	10.20	10.43	10.04	10.32	10.32	-0.96%	31,084
Jun 13, 2025	10.02	10.44	10.02	10.42	10.42	1.76%	45,405
Jun 12, 2025	10.27	10.32	9.90	10.24	10.24	-1.63%	41,609
Jun 11, 2025	11.04	11.26	10.41	10.41	10.41	-3.34%	44,085
Jun 10, 2025	10.90	11.31	10.51	10.77	10.77	-0.74%	50,572
Jun 9, 2025	11.43	11.48	10.50	10.85	10.85	-1.68%	65,878
Jun 6, 2025	9.42	11.12	9.18	11.04	11.04	18.15%	100,184
Jun 5, 2025	9.55	9.55	9.01	9.34	9.34	-2.10%	82,566
Jun 4, 2025	9.90	10.01	9.37	9.54	9.54	-3.64%	70,079
Jun 3, 2025	9.98	10.12	9.80	9.90	9.90	-0.80%	36,274