Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
11.94
+0.11 (0.89%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.96 | 12.40 | 11.63 | 12.21 | 12.21 | 3.21% | 45,009 |
| Apr 25, 2025 | 11.87 | 12.05 | 11.51 | 11.83 | 11.83 | -1.83% | 45,578 |
| Apr 24, 2025 | 11.63 | 12.18 | 11.63 | 12.05 | 12.05 | 3.61% | 50,408 |
| Apr 23, 2025 | 11.62 | 11.97 | 11.32 | 11.63 | 11.63 | 3.29% | 52,864 |
| Apr 22, 2025 | 10.45 | 11.41 | 10.45 | 11.26 | 11.26 | 8.90% | 64,106 |
| Apr 21, 2025 | 10.38 | 10.51 | 9.55 | 10.34 | 10.34 | -1.52% | 135,196 |
| Apr 17, 2025 | 10.67 | 10.67 | 10.19 | 10.50 | 10.50 | -0.66% | 96,202 |
| Apr 16, 2025 | 11.51 | 11.63 | 10.26 | 10.57 | 10.57 | -11.70% | 122,210 |
| Apr 15, 2025 | 12.88 | 13.04 | 11.49 | 11.97 | 11.97 | -7.92% | 116,967 |
| Apr 14, 2025 | 11.39 | 13.07 | 11.05 | 13.00 | 13.00 | 21.84% | 115,270 |
| Apr 11, 2025 | 10.36 | 11.16 | 10.30 | 10.67 | 10.67 | 2.99% | 195,637 |
| Apr 10, 2025 | 10.79 | 10.98 | 9.80 | 10.36 | 10.36 | -8.80% | 183,122 |
| Apr 9, 2025 | 9.34 | 11.72 | 8.85 | 11.36 | 11.36 | 19.33% | 280,168 |
| Apr 8, 2025 | 10.81 | 11.49 | 9.33 | 9.52 | 9.52 | -5.84% | 163,371 |
| Apr 7, 2025 | 10.00 | 10.21 | 9.02 | 10.11 | 10.11 | 1.10% | 170,860 |
| Apr 4, 2025 | 12.01 | 12.10 | 9.12 | 10.00 | 10.00 | -18.96% | 340,911 |
| Apr 3, 2025 | 12.56 | 12.77 | 11.92 | 12.34 | 12.34 | -4.71% | 83,666 |
| Apr 2, 2025 | 12.26 | 13.00 | 12.22 | 12.95 | 12.95 | 3.68% | 71,297 |
| Apr 1, 2025 | 13.45 | 13.66 | 12.33 | 12.49 | 12.49 | -5.24% | 107,543 |
| Mar 31, 2025 | 14.24 | 14.45 | 13.02 | 13.18 | 13.18 | -9.35% | 96,384 |
| Mar 28, 2025 | 14.28 | 15.10 | 14.06 | 14.54 | 14.54 | 1.25% | 48,556 |
| Mar 27, 2025 | 14.93 | 14.93 | 14.30 | 14.36 | 14.36 | -3.49% | 97,461 |
| Mar 26, 2025 | 15.96 | 15.96 | 14.66 | 14.88 | 14.88 | -6.53% | 28,982 |
| Mar 25, 2025 | 15.93 | 16.18 | 15.40 | 15.92 | 15.92 | -0.13% | 59,850 |
| Mar 24, 2025 | 16.05 | 16.62 | 15.70 | 15.94 | 15.94 | -0.69% | 43,736 |
| Mar 21, 2025 | 16.37 | 16.79 | 15.80 | 16.05 | 16.05 | 0.75% | 125,425 |
| Mar 20, 2025 | 15.39 | 15.97 | 15.00 | 15.93 | 15.93 | 3.04% | 173,885 |
| Mar 19, 2025 | 14.77 | 15.68 | 14.55 | 15.46 | 15.46 | 5.89% | 115,795 |
| Mar 18, 2025 | 14.19 | 15.84 | 13.57 | 14.60 | 14.60 | 1.11% | 156,627 |
| Mar 17, 2025 | 15.82 | 16.27 | 14.31 | 14.44 | 14.44 | -8.61% | 210,044 |
| Mar 14, 2025 | 16.58 | 16.75 | 15.80 | 15.80 | 15.80 | -4.88% | 198,208 |
| Mar 13, 2025 | 17.13 | 17.42 | 16.25 | 16.61 | 16.61 | -4.98% | 102,884 |
| Mar 12, 2025 | 18.25 | 18.55 | 17.45 | 17.48 | 17.48 | -3.21% | 83,973 |
| Mar 11, 2025 | 17.92 | 18.80 | 17.08 | 18.06 | 18.06 | 0.84% | 61,224 |
| Mar 10, 2025 | 18.00 | 18.52 | 17.41 | 17.91 | 17.91 | -2.66% | 62,421 |
| Mar 7, 2025 | 17.64 | 18.76 | 17.64 | 18.40 | 18.40 | 3.08% | 32,758 |
| Mar 6, 2025 | 17.59 | 17.98 | 17.48 | 17.85 | 17.85 | -0.39% | 29,579 |
| Mar 5, 2025 | 18.13 | 18.66 | 17.45 | 17.92 | 17.92 | 0.45% | 76,372 |
| Mar 4, 2025 | 17.32 | 17.86 | 17.13 | 17.84 | 17.84 | 1.94% | 79,265 |
| Mar 3, 2025 | 18.45 | 18.59 | 17.48 | 17.50 | 17.50 | -7.11% | 180,204 |
| Feb 28, 2025 | 17.76 | 18.97 | 17.76 | 18.84 | 18.84 | 4.61% | 49,660 |
| Feb 27, 2025 | 18.09 | 18.35 | 17.70 | 18.01 | 18.01 | -0.11% | 43,661 |
| Feb 26, 2025 | 19.30 | 19.44 | 17.92 | 18.03 | 18.03 | -5.45% | 95,363 |
| Feb 25, 2025 | 19.08 | 19.50 | 18.30 | 19.07 | 19.07 | 0.26% | 193,939 |
| Feb 24, 2025 | 19.28 | 19.47 | 19.00 | 19.02 | 19.02 | -1.14% | 60,925 |
| Feb 21, 2025 | 19.98 | 19.98 | 19.22 | 19.24 | 19.24 | -1.89% | 54,854 |
| Feb 20, 2025 | 19.36 | 19.64 | 19.26 | 19.61 | 19.61 | 1.40% | 26,955 |
| Feb 19, 2025 | 19.27 | 19.79 | 19.22 | 19.34 | 19.34 | -0.92% | 37,779 |
| Feb 18, 2025 | 19.91 | 20.00 | 19.25 | 19.52 | 19.52 | -0.76% | 77,408 |
| Feb 14, 2025 | 19.20 | 19.89 | 18.93 | 19.67 | 19.67 | 3.36% | 51,558 |