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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 13, 2025 | 19.10 | 19.39 | 18.56 | 19.03 | 19.03 | 0.58% | 37,247 |
Feb 12, 2025 | 18.23 | 19.10 | 17.93 | 18.92 | 18.92 | 2.16% | 44,383 |
Feb 11, 2025 | 18.27 | 18.56 | 18.14 | 18.52 | 18.52 | 0.05% | 47,137 |
Feb 10, 2025 | 18.50 | 18.84 | 17.75 | 18.51 | 18.51 | 0.82% | 45,166 |
Feb 7, 2025 | 18.81 | 19.03 | 17.69 | 18.36 | 18.36 | -2.39% | 67,051 |
Feb 6, 2025 | 19.40 | 19.40 | 18.70 | 18.81 | 18.81 | -2.79% | 50,956 |
Feb 5, 2025 | 18.85 | 19.36 | 18.74 | 19.35 | 19.35 | 2.93% | 31,743 |
Feb 4, 2025 | 19.89 | 19.89 | 18.70 | 18.80 | 18.80 | -5.48% | 30,430 |
Feb 3, 2025 | 18.92 | 20.00 | 18.88 | 19.89 | 19.89 | 3.00% | 134,251 |
Jan 31, 2025 | 19.73 | 19.89 | 19.17 | 19.31 | 19.31 | -0.36% | 65,048 |
Jan 30, 2025 | 19.63 | 20.00 | 19.34 | 19.38 | 19.38 | 0.78% | 54,253 |
Jan 29, 2025 | 19.80 | 20.00 | 18.72 | 19.23 | 19.23 | -3.80% | 84,578 |
Jan 28, 2025 | 19.32 | 20.00 | 19.32 | 19.99 | 19.99 | 2.94% | 112,000 |
Jan 27, 2025 | 19.10 | 19.76 | 19.00 | 19.42 | 19.42 | 1.15% | 63,953 |
Jan 24, 2025 | 19.58 | 19.65 | 19.20 | 19.20 | 19.20 | -1.13% | 57,091 |
Jan 23, 2025 | 18.73 | 20.00 | 18.27 | 19.42 | 19.42 | 1.89% | 60,953 |
Jan 22, 2025 | 19.35 | 19.80 | 18.34 | 19.06 | 19.06 | -3.98% | 73,078 |
Jan 21, 2025 | 19.45 | 20.00 | 19.15 | 19.85 | 19.85 | 2.90% | 84,819 |
Jan 17, 2025 | 19.05 | 19.61 | 19.05 | 19.29 | 19.29 | 1.90% | 64,463 |
Jan 16, 2025 | 20.12 | 20.12 | 18.79 | 18.93 | 18.93 | -0.11% | 57,305 |
Jan 15, 2025 | 18.58 | 19.21 | 18.09 | 18.95 | 18.95 | 5.16% | 69,231 |
Jan 14, 2025 | 18.28 | 18.77 | 17.89 | 18.02 | 18.02 | -1.69% | 51,730 |
Jan 13, 2025 | 16.56 | 18.53 | 16.40 | 18.33 | 18.33 | 8.85% | 103,071 |
Jan 10, 2025 | 16.49 | 17.17 | 16.40 | 16.84 | 16.84 | -0.47% | 119,561 |
Jan 8, 2025 | 16.89 | 17.26 | 16.59 | 16.92 | 16.92 | -1.40% | 140,977 |
Jan 7, 2025 | 17.81 | 18.26 | 17.06 | 17.16 | 17.16 | -2.67% | 105,686 |
Jan 6, 2025 | 16.88 | 17.96 | 16.40 | 17.63 | 17.63 | 4.63% | 191,806 |
Jan 3, 2025 | 16.92 | 17.54 | 16.40 | 16.85 | 16.85 | -0.47% | 111,845 |
Jan 2, 2025 | 17.99 | 18.30 | 16.65 | 16.93 | 16.93 | -5.47% | 118,803 |
Dec 31, 2024 | 18.34 | 19.20 | 17.30 | 17.91 | 17.91 | -4.53% | 89,646 |
Dec 30, 2024 | 19.33 | 19.51 | 18.11 | 18.76 | 18.76 | -5.20% | 90,042 |
Dec 27, 2024 | 19.96 | 20.00 | 18.77 | 19.79 | 19.79 | -0.45% | 77,013 |
Dec 26, 2024 | 18.27 | 19.97 | 18.27 | 19.88 | 19.88 | 7.63% | 39,754 |
Dec 24, 2024 | 20.07 | 20.30 | 18.43 | 18.47 | 18.47 | -4.55% | 44,868 |
Dec 23, 2024 | 18.94 | 19.65 | 18.72 | 19.35 | 19.35 | 1.74% | 51,125 |
Dec 20, 2024 | 18.96 | 19.88 | 18.73 | 19.02 | 19.02 | -1.30% | 778,468 |
Dec 19, 2024 | 18.09 | 19.98 | 16.70 | 19.27 | 19.27 | 13.89% | 217,619 |
Dec 18, 2024 | 18.34 | 18.73 | 16.86 | 16.92 | 16.92 | -7.59% | 212,885 |
Dec 17, 2024 | 18.98 | 19.33 | 18.14 | 18.31 | 18.31 | -2.71% | 138,870 |
Dec 16, 2024 | 18.31 | 20.05 | 18.31 | 18.82 | 18.82 | 0.72% | 70,555 |
Dec 13, 2024 | 19.90 | 20.71 | 18.15 | 18.69 | 18.69 | -7.13% | 82,107 |
Dec 12, 2024 | 23.64 | 23.93 | 17.72 | 20.12 | 20.12 | -15.43% | 197,725 |
Dec 11, 2024 | 22.86 | 24.03 | 21.50 | 23.79 | 23.79 | 4.30% | 111,696 |
Dec 10, 2024 | 23.72 | 24.78 | 22.00 | 22.81 | 22.81 | -6.63% | 86,073 |
Dec 9, 2024 | 25.00 | 26.20 | 24.30 | 24.43 | 24.43 | -2.82% | 148,090 |
Dec 6, 2024 | 23.13 | 26.50 | 23.13 | 25.14 | 25.14 | 9.26% | 141,396 |
Dec 5, 2024 | 22.00 | 23.40 | 22.00 | 23.01 | 23.01 | 4.59% | 66,376 |
Dec 4, 2024 | 20.68 | 22.38 | 20.33 | 22.00 | 22.00 | 9.56% | 246,099 |
Dec 3, 2024 | 19.80 | 20.21 | 18.70 | 20.08 | 20.08 | 2.61% | 216,781 |
Dec 2, 2024 | 18.63 | 19.80 | 18.13 | 19.57 | 19.57 | 3.93% | 176,215 |
Nov 29, 2024 | 18.19 | 19.15 | 17.55 | 18.83 | 18.83 | 5.14% | 40,856 |
Nov 27, 2024 | 18.77 | 19.40 | 17.74 | 17.91 | 17.91 | -3.97% | 68,502 |
Nov 26, 2024 | 17.95 | 18.71 | 17.55 | 18.65 | 18.65 | 4.13% | 68,756 |
Nov 25, 2024 | 19.42 | 19.80 | 17.54 | 17.91 | 17.91 | -5.09% | 106,450 |
Nov 22, 2024 | 16.56 | 19.05 | 16.50 | 18.87 | 18.87 | 13.54% | 65,819 |
Nov 21, 2024 | 16.90 | 17.68 | 16.50 | 16.62 | 16.62 | -1.89% | 94,138 |
Nov 20, 2024 | 17.61 | 18.20 | 16.85 | 16.94 | 16.94 | -3.48% | 114,380 |
Nov 19, 2024 | 19.85 | 19.85 | 16.80 | 17.55 | 17.55 | -5.49% | 140,827 |
Nov 18, 2024 | 17.51 | 18.80 | 16.37 | 18.57 | 18.57 | 7.16% | 200,280 |
Nov 15, 2024 | 17.00 | 17.59 | 16.61 | 17.33 | 17.33 | 1.82% | 423,327 |
Nov 14, 2024 | 16.80 | 17.38 | 15.50 | 17.02 | 17.02 | -0.58% | 303,848 |
Nov 13, 2024 | 17.51 | 17.63 | 16.69 | 17.12 | 17.12 | 1.12% | 51,814 |
Nov 12, 2024 | 19.41 | 19.62 | 16.57 | 16.93 | 16.93 | -14.41% | 85,849 |
Nov 11, 2024 | 20.87 | 21.00 | 19.25 | 19.78 | 19.78 | -4.72% | 118,039 |
Nov 8, 2024 | 21.11 | 21.46 | 20.10 | 20.76 | 20.76 | -0.10% | 97,995 |
Nov 7, 2024 | 21.11 | 22.20 | 20.38 | 20.78 | 20.78 | -0.38% | 92,336 |
Nov 6, 2024 | 20.68 | 21.41 | 19.91 | 20.86 | 20.86 | 5.35% | 101,307 |
Nov 5, 2024 | 19.13 | 20.35 | 19.05 | 19.80 | 19.80 | 3.61% | 75,214 |
Nov 4, 2024 | 19.60 | 19.82 | 18.91 | 19.11 | 19.11 | -2.90% | 79,318 |
Nov 1, 2024 | 20.17 | 20.80 | 19.16 | 19.68 | 19.68 | -0.61% | 64,854 |
Oct 31, 2024 | 21.08 | 21.24 | 18.85 | 19.80 | 19.80 | -6.34% | 85,771 |
Oct 30, 2024 | 22.35 | 22.90 | 20.88 | 21.14 | 21.14 | -5.41% | 120,526 |
Oct 29, 2024 | 22.32 | 22.99 | 21.45 | 22.35 | 22.35 | 0.22% | 58,711 |
Oct 28, 2024 | 20.65 | 23.32 | 20.55 | 22.30 | 22.30 | 8.36% | 55,570 |
Oct 25, 2024 | 22.10 | 22.78 | 20.53 | 20.58 | 20.58 | -6.88% | 50,076 |
Oct 24, 2024 | 22.33 | 23.44 | 21.54 | 22.10 | 22.10 | -0.36% | 79,050 |
Oct 23, 2024 | 21.90 | 22.70 | 21.60 | 22.18 | 22.18 | 0.09% | 71,489 |
Oct 22, 2024 | 22.23 | 22.89 | 21.45 | 22.16 | 22.16 | -1.73% | 52,964 |
Oct 21, 2024 | 22.39 | 23.53 | 21.25 | 22.55 | 22.55 | -1.40% | 82,060 |
Oct 18, 2024 | 21.81 | 22.92 | 21.57 | 22.87 | 22.87 | 5.39% | 50,076 |
Oct 17, 2024 | 21.76 | 22.06 | 20.78 | 21.70 | 21.70 | -0.82% | 62,324 |
Oct 16, 2024 | 20.78 | 22.41 | 20.54 | 21.88 | 21.88 | 6.06% | 69,022 |
Oct 15, 2024 | 20.00 | 22.43 | 20.00 | 20.63 | 20.63 | -5.58% | 58,386 |
Oct 14, 2024 | 22.12 | 22.93 | 21.17 | 21.85 | 21.85 | -1.40% | 88,127 |
Oct 11, 2024 | 20.68 | 22.99 | 20.52 | 22.16 | 22.16 | 5.93% | 106,409 |
Oct 10, 2024 | 21.83 | 22.03 | 20.68 | 20.92 | 20.92 | -5.85% | 142,131 |
Oct 9, 2024 | 23.93 | 24.43 | 22.11 | 22.22 | 22.22 | -7.88% | 69,281 |
Oct 8, 2024 | 22.60 | 24.25 | 21.93 | 24.12 | 24.12 | 6.21% | 70,796 |
Oct 7, 2024 | 24.89 | 25.52 | 20.72 | 22.71 | 22.71 | -7.38% | 211,593 |
Oct 4, 2024 | 23.85 | 25.11 | 20.80 | 24.52 | 24.52 | 7.45% | 303,316 |
Oct 3, 2024 | 17.90 | 23.30 | 17.69 | 22.82 | 22.82 | 26.85% | 506,897 |
Oct 2, 2024 | 17.06 | 18.00 | 16.58 | 17.99 | 17.99 | 5.14% | 225,382 |
Oct 1, 2024 | 16.34 | 17.15 | 15.47 | 17.11 | 17.11 | 6.14% | 109,804 |
Sep 30, 2024 | 17.00 | 17.06 | 15.55 | 16.12 | 16.12 | -5.18% | 77,062 |
Sep 27, 2024 | 17.35 | 17.50 | 16.46 | 17.00 | 17.00 | -2.07% | 65,437 |
Sep 26, 2024 | 16.64 | 17.48 | 16.45 | 17.36 | 17.36 | 5.60% | 80,967 |