Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
19.24
-0.37 (-1.89%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cartesian Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.3619.6419.2619.6119.611.40%26,955
Feb 19, 202519.2719.7919.2219.3419.34-0.92%37,779
Feb 18, 202519.9120.0019.2519.5219.52-0.76%77,408
Feb 14, 202519.2019.8918.9319.6719.673.36%51,558
Feb 13, 202519.1019.3918.5619.0319.030.58%37,247
Feb 12, 202518.2319.1017.9318.9218.922.16%44,383
Feb 11, 202518.2718.5618.1418.5218.520.05%47,137
Feb 10, 202518.5018.8417.7518.5118.510.82%45,166
Feb 7, 202518.8119.0317.6918.3618.36-2.39%67,051
Feb 6, 202519.4019.4018.7018.8118.81-2.79%50,956
Feb 5, 202518.8519.3618.7419.3519.352.93%31,743
Feb 4, 202519.8919.8918.7018.8018.80-5.48%30,430
Feb 3, 202518.9220.0018.8819.8919.893.00%134,251
Jan 31, 202519.7319.8919.1719.3119.31-0.36%65,048
Jan 30, 202519.6320.0019.3419.3819.380.78%54,253
Jan 29, 202519.8020.0018.7219.2319.23-3.80%84,578
Jan 28, 202519.3220.0019.3219.9919.992.94%112,000
Jan 27, 202519.1019.7619.0019.4219.421.15%63,953
Jan 24, 202519.5819.6519.2019.2019.20-1.13%57,091
Jan 23, 202518.7320.0018.2719.4219.421.89%60,953
Jan 22, 202519.3519.8018.3419.0619.06-3.98%73,078
Jan 21, 202519.4520.0019.1519.8519.852.90%84,819
Jan 17, 202519.0519.6119.0519.2919.291.90%64,463
Jan 16, 202520.1220.1218.7918.9318.93-0.11%57,305
Jan 15, 202518.5819.2118.0918.9518.955.16%69,231
Jan 14, 202518.2818.7717.8918.0218.02-1.69%51,730
Jan 13, 202516.5618.5316.4018.3318.338.85%103,071
Jan 10, 202516.4917.1716.4016.8416.84-0.47%119,561
Jan 8, 202516.8917.2616.5916.9216.92-1.40%140,977
Jan 7, 202517.8118.2617.0617.1617.16-2.67%105,686
Jan 6, 202516.8817.9616.4017.6317.634.63%191,806
Jan 3, 202516.9217.5416.4016.8516.85-0.47%111,845
Jan 2, 202517.9918.3016.6516.9316.93-5.47%118,803
Dec 31, 202418.3419.2017.3017.9117.91-4.53%89,646
Dec 30, 202419.3319.5118.1118.7618.76-5.20%90,042
Dec 27, 202419.9620.0018.7719.7919.79-0.45%77,013
Dec 26, 202418.2719.9718.2719.8819.887.63%39,754
Dec 24, 202420.0720.3018.4318.4718.47-4.55%44,868
Dec 23, 202418.9419.6518.7219.3519.351.74%51,125
Dec 20, 202418.9619.8818.7319.0219.02-1.30%778,468
Dec 19, 202418.0919.9816.7019.2719.2713.89%217,619
Dec 18, 202418.3418.7316.8616.9216.92-7.59%212,885
Dec 17, 202418.9819.3318.1418.3118.31-2.71%138,870
Dec 16, 202418.3120.0518.3118.8218.820.72%70,555
Dec 13, 202419.9020.7118.1518.6918.69-7.13%82,107
Dec 12, 202423.6423.9317.7220.1220.12-15.43%197,725
Dec 11, 202422.8624.0321.5023.7923.794.30%111,696
Dec 10, 202423.7224.7822.0022.8122.81-6.63%86,073
Dec 9, 202425.0026.2024.3024.4324.43-2.82%148,090
Dec 6, 202423.1326.5023.1325.1425.149.26%141,396
Dec 5, 202422.0023.4022.0023.0123.014.59%66,376
Dec 4, 202420.6822.3820.3322.0022.009.56%246,099
Dec 3, 202419.8020.2118.7020.0820.082.61%216,781
Dec 2, 202418.6319.8018.1319.5719.573.93%176,215
Nov 29, 202418.1919.1517.5518.8318.835.14%40,856
Nov 27, 202418.7719.4017.7417.9117.91-3.97%68,502
Nov 26, 202417.9518.7117.5518.6518.654.13%68,756
Nov 25, 202419.4219.8017.5417.9117.91-5.09%106,450
Nov 22, 202416.5619.0516.5018.8718.8713.54%65,819
Nov 21, 202416.9017.6816.5016.6216.62-1.89%94,138
Nov 20, 202417.6118.2016.8516.9416.94-3.48%114,380
Nov 19, 202419.8519.8516.8017.5517.55-5.49%140,827
Nov 18, 202417.5118.8016.3718.5718.577.16%200,280
Nov 15, 202417.0017.5916.6117.3317.331.82%423,327
Nov 14, 202416.8017.3815.5017.0217.02-0.58%303,848
Nov 13, 202417.5117.6316.6917.1217.121.12%51,814
Nov 12, 202419.4119.6216.5716.9316.93-14.41%85,849
Nov 11, 202420.8721.0019.2519.7819.78-4.72%118,039
Nov 8, 202421.1121.4620.1020.7620.76-0.10%97,995
Nov 7, 202421.1122.2020.3820.7820.78-0.38%92,336
Nov 6, 202420.6821.4119.9120.8620.865.35%101,307
Nov 5, 202419.1320.3519.0519.8019.803.61%75,214
Nov 4, 202419.6019.8218.9119.1119.11-2.90%79,318
Nov 1, 202420.1720.8019.1619.6819.68-0.61%64,854
Oct 31, 202421.0821.2418.8519.8019.80-6.34%85,771
Oct 30, 202422.3522.9020.8821.1421.14-5.41%120,526
Oct 29, 202422.3222.9921.4522.3522.350.22%58,711
Oct 28, 202420.6523.3220.5522.3022.308.36%55,570
Oct 25, 202422.1022.7820.5320.5820.58-6.88%50,076
Oct 24, 202422.3323.4421.5422.1022.10-0.36%79,050
Oct 23, 202421.9022.7021.6022.1822.180.09%71,489
Oct 22, 202422.2322.8921.4522.1622.16-1.73%52,964
Oct 21, 202422.3923.5321.2522.5522.55-1.40%82,060
Oct 18, 202421.8122.9221.5722.8722.875.39%50,076
Oct 17, 202421.7622.0620.7821.7021.70-0.82%62,324
Oct 16, 202420.7822.4120.5421.8821.886.06%69,022
Oct 15, 202420.0022.4320.0020.6320.63-5.58%58,386
Oct 14, 202422.1222.9321.1721.8521.85-1.40%88,127
Oct 11, 202420.6822.9920.5222.1622.165.93%106,409
Oct 10, 202421.8322.0320.6820.9220.92-5.85%142,131
Oct 9, 202423.9324.4322.1122.2222.22-7.88%69,281
Oct 8, 202422.6024.2521.9324.1224.126.21%70,796
Oct 7, 202424.8925.5220.7222.7122.71-7.38%211,593
Oct 4, 202423.8525.1120.8024.5224.527.45%303,316
Oct 3, 202417.9023.3017.6922.8222.8226.85%506,897
Oct 2, 202417.0618.0016.5817.9917.995.14%225,382
Oct 1, 202416.3417.1515.4717.1117.116.14%109,804
Sep 30, 202417.0017.0615.5516.1216.12-5.18%77,062
Sep 27, 202417.3517.5016.4617.0017.00-2.07%65,437
Sep 26, 202416.6417.4816.4517.3617.365.60%80,967