Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
6.72
-0.50 (-6.93%)
Dec 22, 2025, 4:00 PM EST - Market closed
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 7.23 | 7.25 | 6.72 | 6.73 | - | -6.79% | 112,363 |
| Dec 19, 2025 | 7.43 | 7.60 | 7.13 | 7.22 | 7.22 | -1.90% | 297,576 |
| Dec 18, 2025 | 7.50 | 7.75 | 7.21 | 7.36 | 7.36 | -0.94% | 184,665 |
| Dec 17, 2025 | 8.28 | 8.36 | 7.38 | 7.43 | 7.43 | -10.37% | 160,157 |
| Dec 16, 2025 | 8.93 | 8.97 | 7.86 | 8.29 | 8.29 | -7.58% | 239,651 |
| Dec 15, 2025 | 8.53 | 9.23 | 8.43 | 8.97 | 8.97 | 5.28% | 291,051 |
| Dec 12, 2025 | 8.44 | 8.75 | 8.20 | 8.52 | 8.52 | 0.83% | 173,658 |
| Dec 11, 2025 | 7.83 | 8.62 | 7.74 | 8.45 | 8.45 | 7.64% | 177,757 |
| Dec 10, 2025 | 7.96 | 8.18 | 7.61 | 7.85 | 7.85 | -0.63% | 262,695 |
| Dec 9, 2025 | 7.16 | 8.40 | 7.11 | 7.90 | 7.90 | 17.56% | 807,729 |
| Dec 8, 2025 | 6.97 | 7.35 | 6.66 | 6.72 | 6.72 | -2.33% | 139,446 |
| Dec 5, 2025 | 6.93 | 7.08 | 6.80 | 6.88 | 6.88 | -0.29% | 126,141 |
| Dec 4, 2025 | 6.62 | 7.00 | 6.53 | 6.90 | 6.90 | 3.76% | 364,771 |
| Dec 3, 2025 | 6.72 | 6.94 | 6.58 | 6.65 | 6.65 | -0.89% | 252,861 |
| Dec 2, 2025 | 7.31 | 7.31 | 6.60 | 6.71 | 6.71 | -8.08% | 289,404 |
| Dec 1, 2025 | 7.41 | 7.57 | 7.20 | 7.30 | 7.30 | -2.54% | 233,452 |
| Nov 28, 2025 | 7.62 | 7.73 | 7.44 | 7.49 | 7.49 | -1.45% | 45,216 |
| Nov 26, 2025 | 7.28 | 7.61 | 7.23 | 7.60 | 7.60 | 3.83% | 143,905 |
| Nov 25, 2025 | 7.43 | 7.57 | 7.24 | 7.32 | 7.32 | -1.48% | 109,562 |
| Nov 24, 2025 | 7.25 | 7.54 | 7.11 | 7.43 | 7.43 | 2.62% | 150,388 |
| Nov 21, 2025 | 7.16 | 7.40 | 7.06 | 7.24 | 7.24 | 1.26% | 127,386 |
| Nov 20, 2025 | 7.31 | 7.69 | 7.13 | 7.15 | 7.15 | - | 115,015 |
| Nov 19, 2025 | 7.55 | 7.73 | 7.11 | 7.15 | 7.15 | -6.17% | 101,809 |
| Nov 18, 2025 | 7.36 | 7.71 | 7.34 | 7.62 | 7.62 | 3.25% | 73,573 |
| Nov 17, 2025 | 7.45 | 7.83 | 7.36 | 7.38 | 7.38 | -1.07% | 134,507 |
| Nov 14, 2025 | 7.50 | 7.88 | 7.24 | 7.46 | 7.46 | 3.18% | 96,910 |
| Nov 13, 2025 | 7.56 | 7.67 | 7.22 | 7.23 | 7.23 | -4.62% | 71,218 |
| Nov 12, 2025 | 7.30 | 7.74 | 7.20 | 7.58 | 7.58 | 3.84% | 67,432 |
| Nov 11, 2025 | 7.26 | 7.53 | 7.15 | 7.30 | 7.30 | 0.83% | 50,487 |
| Nov 10, 2025 | 7.92 | 7.98 | 7.18 | 7.24 | 7.24 | -8.01% | 111,506 |
| Nov 7, 2025 | 7.48 | 8.14 | 7.24 | 7.87 | 7.87 | 4.24% | 101,822 |
| Nov 6, 2025 | 5.98 | 8.15 | 5.98 | 7.55 | 7.55 | -1.56% | 309,359 |
| Nov 5, 2025 | 7.73 | 8.00 | 7.43 | 7.67 | 7.67 | -0.52% | 102,570 |
| Nov 4, 2025 | 7.91 | 8.16 | 7.68 | 7.71 | 7.71 | -5.17% | 93,295 |
| Nov 3, 2025 | 8.13 | 8.29 | 7.95 | 8.13 | 8.13 | -0.49% | 115,647 |
| Oct 31, 2025 | 8.13 | 8.38 | 8.09 | 8.17 | 8.17 | 0.74% | 33,561 |
| Oct 30, 2025 | 8.16 | 8.38 | 7.88 | 8.11 | 8.11 | -1.10% | 132,461 |
| Oct 29, 2025 | 8.33 | 8.69 | 8.02 | 8.20 | 8.20 | -1.44% | 346,248 |
| Oct 28, 2025 | 8.87 | 8.89 | 8.27 | 8.32 | 8.32 | -5.99% | 165,627 |
| Oct 27, 2025 | 9.16 | 9.49 | 7.75 | 8.85 | 8.85 | -3.38% | 872,520 |
| Oct 24, 2025 | 9.15 | 9.29 | 8.96 | 9.16 | 9.16 | 1.78% | 68,514 |
| Oct 23, 2025 | 9.00 | 9.17 | 8.75 | 9.00 | 9.00 | 0.11% | 70,561 |
| Oct 22, 2025 | 9.18 | 9.49 | 8.75 | 8.99 | 8.99 | -3.12% | 110,600 |
| Oct 21, 2025 | 9.84 | 10.09 | 9.23 | 9.28 | 9.28 | -4.82% | 73,539 |
| Oct 20, 2025 | 9.19 | 10.17 | 9.07 | 9.75 | 9.75 | 8.21% | 141,673 |
| Oct 17, 2025 | 9.31 | 9.49 | 8.95 | 9.01 | 9.01 | -4.35% | 114,703 |
| Oct 16, 2025 | 9.66 | 10.20 | 9.33 | 9.42 | 9.42 | -2.38% | 92,640 |
| Oct 15, 2025 | 9.47 | 9.93 | 9.47 | 9.65 | 9.65 | 2.44% | 71,778 |
| Oct 14, 2025 | 9.32 | 9.62 | 9.32 | 9.42 | 9.42 | -0.79% | 68,541 |
| Oct 13, 2025 | 9.49 | 9.70 | 9.36 | 9.50 | 9.50 | 1.88% | 45,945 |