Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
7.87
+0.32 (4.24%)
At close: Nov 7, 2025, 4:00 PM EST
7.66
-0.21 (-2.67%)
After-hours: Nov 7, 2025, 4:21 PM EST
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 10.14 | 10.27 | 9.31 | 9.32 | 9.32 | -7.72% | 73,044 |
| Oct 9, 2025 | 10.24 | 10.48 | 9.98 | 10.10 | 10.10 | -1.27% | 73,422 |
| Oct 8, 2025 | 9.81 | 10.37 | 9.81 | 10.23 | 10.23 | 5.03% | 99,516 |
| 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 |