Skip to main content
Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
18.47
-0.88 (-4.55%)
Dec 24, 2024, 1:00 PM EST - Market closed

Cartesian Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202416.3316.8416.0816.4416.441.99%53,404
Sep 24, 202414.9116.7014.0016.1216.128.41%83,140
Sep 23, 202416.4916.4914.8414.8714.87-7.24%81,446
Sep 20, 202416.7316.7315.8516.0316.03-3.08%113,218
Sep 19, 202416.4117.1315.7616.5416.545.82%78,306
Sep 18, 202416.6117.2115.5015.6315.63-6.01%122,022
Sep 17, 202416.0417.2116.0416.6316.633.87%67,106
Sep 16, 202416.8417.2115.6716.0116.01-4.42%71,157
Sep 13, 202416.0016.9716.0016.7516.754.23%49,355
Sep 12, 202415.4816.3915.2716.0716.073.61%48,935
Sep 11, 202414.7916.3214.4215.5115.514.37%144,642
Sep 10, 202413.2414.8613.1014.8614.8613.26%65,600
Sep 9, 202413.2413.7412.7713.1213.121.08%63,206
Sep 6, 202414.0414.2812.8012.9812.98-7.55%53,676
Sep 5, 202413.4914.2413.1514.0414.044.31%88,934
Sep 4, 202413.0513.9513.0513.4613.462.59%60,555
Sep 3, 202413.7213.8313.0113.1213.12-6.02%65,984
Aug 30, 202414.8514.8513.7813.9613.96-6.37%63,682
Aug 29, 202414.3715.3314.2714.9114.914.71%59,837
Aug 28, 202414.1114.5113.8114.2414.241.42%27,877
Aug 27, 202413.9814.2513.6314.0414.040.21%34,395
Aug 26, 202414.0014.1513.4014.0114.011.89%59,196
Aug 23, 202413.4214.1113.1913.7513.752.84%74,859
Aug 22, 202415.0815.2913.3313.3713.37-10.15%84,903
Aug 21, 202414.6015.1014.2114.8814.883.41%141,231
Aug 20, 202415.2715.3514.1514.3914.39-1.84%196,702
Aug 19, 202414.1015.6013.7714.6614.663.09%141,070
Aug 16, 202414.4714.6813.7214.2214.22-1.59%64,597
Aug 15, 202414.1214.9213.6014.4514.4510.47%93,923
Aug 14, 202413.7013.7012.4813.0813.08-4.32%74,769
Aug 13, 202412.8713.7312.7313.6713.677.64%46,372
Aug 12, 202413.3313.9212.4812.7012.70-5.01%181,481
Aug 9, 202412.9114.1112.8013.3713.373.89%49,521
Aug 8, 202415.0015.0012.8012.8712.87-9.43%156,854
Aug 7, 202415.2015.3213.8114.2114.21-4.18%50,146
Aug 6, 202414.1515.1313.9414.8314.836.08%73,586
Aug 5, 202413.6614.2313.2613.9813.98-2.92%79,429