Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
9.74
-0.26 (-2.60%)
At close: Oct 7, 2025, 4:00 PM EDT
9.77
+0.03 (0.31%)
After-hours: Oct 7, 2025, 4:10 PM EDT
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.02 | 10.02 | 9.38 | 9.74 | 9.74 | -2.60% | 97,131 |
| Oct 6, 2025 | 10.24 | 10.34 | 9.90 | 10.00 | 10.00 | -1.86% | 99,188 |
| Oct 3, 2025 | 10.44 | 10.48 | 9.87 | 10.19 | 10.19 | -1.45% | 59,699 |
| Oct 2, 2025 | 10.19 | 10.35 | 9.90 | 10.34 | 10.34 | 0.98% | 44,820 |
| Oct 1, 2025 | 10.16 | 10.44 | 10.06 | 10.24 | 10.24 | 0.20% | 50,304 |
| Sep 30, 2025 | 9.88 | 10.49 | 9.81 | 10.22 | 10.22 | 3.76% | 193,768 |
| Sep 29, 2025 | 9.26 | 9.91 | 9.13 | 9.85 | 9.85 | 6.37% | 132,972 |
| Sep 26, 2025 | 9.46 | 9.50 | 9.18 | 9.26 | 9.26 | -2.11% | 84,482 |
| Sep 25, 2025 | 9.86 | 9.99 | 9.41 | 9.46 | 9.46 | -6.06% | 101,204 |
| Sep 24, 2025 | 9.84 | 10.12 | 9.77 | 10.07 | 10.07 | 2.65% | 21,960 |
| Sep 23, 2025 | 10.02 | 10.23 | 9.68 | 9.81 | 9.81 | -2.29% | 29,044 |
| Sep 22, 2025 | 9.64 | 10.12 | 9.40 | 10.04 | 10.04 | 6.36% | 72,857 |
| Sep 19, 2025 | 10.31 | 10.31 | 9.43 | 9.44 | 9.44 | -8.44% | 214,825 |
| Sep 18, 2025 | 9.41 | 10.46 | 9.19 | 10.31 | 10.31 | 12.68% | 71,079 |
| Sep 17, 2025 | 9.66 | 10.00 | 9.12 | 9.15 | 9.15 | -4.69% | 93,341 |
| Sep 16, 2025 | 9.80 | 10.08 | 9.56 | 9.60 | 9.60 | -1.94% | 52,772 |
| Sep 15, 2025 | 9.70 | 9.92 | 9.50 | 9.79 | 9.79 | 1.14% | 87,415 |
| Sep 12, 2025 | 9.99 | 10.48 | 9.55 | 9.68 | 9.68 | -2.81% | 61,235 |
| Sep 11, 2025 | 9.89 | 10.18 | 9.88 | 9.96 | 9.96 | 1.53% | 72,132 |
| Sep 10, 2025 | 10.13 | 10.25 | 9.73 | 9.81 | 9.81 | -2.78% | 47,865 |
| Sep 9, 2025 | 10.26 | 10.35 | 10.08 | 10.09 | 10.09 | -0.98% | 36,611 |
| Sep 8, 2025 | 10.64 | 10.74 | 10.17 | 10.19 | 10.19 | -4.23% | 33,241 |
| Sep 5, 2025 | 10.12 | 10.83 | 10.12 | 10.64 | 10.64 | 6.40% | 24,442 |
| Sep 4, 2025 | 10.25 | 10.25 | 9.85 | 10.00 | 10.00 | -2.44% | 39,918 |
| Sep 3, 2025 | 9.85 | 10.48 | 9.85 | 10.25 | 10.25 | 4.17% | 53,008 |
| Sep 2, 2025 | 10.08 | 10.41 | 9.70 | 9.84 | 9.84 | -2.09% | 74,133 |
| Aug 29, 2025 | 10.35 | 10.35 | 10.04 | 10.05 | 10.05 | -2.24% | 43,432 |
| Aug 28, 2025 | 10.69 | 10.69 | 10.25 | 10.28 | 10.28 | -3.25% | 49,565 |
| Aug 27, 2025 | 10.68 | 10.83 | 10.52 | 10.63 | 10.63 | -1.44% | 36,912 |
| Aug 26, 2025 | 11.25 | 11.34 | 10.66 | 10.78 | 10.78 | -4.18% | 44,829 |
| Aug 25, 2025 | 11.21 | 11.39 | 11.03 | 11.25 | 11.25 | 0.18% | 33,063 |
| Aug 22, 2025 | 11.20 | 11.80 | 10.95 | 11.23 | 11.23 | 2.46% | 84,147 |
| Aug 21, 2025 | 10.93 | 11.44 | 10.92 | 10.96 | 10.96 | -0.99% | 49,915 |
| Aug 20, 2025 | 10.74 | 11.20 | 10.50 | 11.07 | 11.07 | 2.03% | 46,993 |
| Aug 19, 2025 | 11.16 | 11.17 | 10.79 | 10.85 | 10.85 | -3.81% | 70,409 |
| Aug 18, 2025 | 11.37 | 11.56 | 11.17 | 11.28 | 11.28 | -0.44% | 67,712 |
| Aug 15, 2025 | 11.55 | 11.80 | 11.04 | 11.33 | 11.33 | -0.87% | 53,504 |
| Aug 14, 2025 | 11.55 | 11.71 | 11.30 | 11.43 | 11.43 | -2.39% | 23,120 |
| 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 |