Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
11.84
-0.69 (-5.51%)
At close: Jul 18, 2025, 4:00 PM
12.29
+0.45 (3.80%)
After-hours: Jul 18, 2025, 6:39 PM EDT
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 12.58 | 12.79 | 11.82 | 11.84 | 11.84 | -5.51% | 61,406 |
| Jul 17, 2025 | 13.27 | 13.57 | 12.52 | 12.53 | 12.53 | -5.58% | 43,133 |
| Jul 16, 2025 | 13.73 | 13.80 | 13.14 | 13.27 | 13.27 | -2.28% | 79,702 |
| Jul 15, 2025 | 13.05 | 13.61 | 12.50 | 13.58 | 13.58 | 3.98% | 66,960 |
| Jul 14, 2025 | 13.25 | 13.75 | 12.98 | 13.06 | 13.06 | -1.95% | 47,603 |
| Jul 11, 2025 | 13.12 | 13.63 | 12.81 | 13.32 | 13.32 | -1.62% | 54,122 |
| Jul 10, 2025 | 14.01 | 14.37 | 13.33 | 13.54 | 13.54 | -1.67% | 96,377 |
| Jul 9, 2025 | 11.95 | 15.57 | 11.95 | 13.77 | 13.77 | 21.86% | 354,367 |
| Jul 8, 2025 | 10.80 | 11.46 | 10.80 | 11.30 | 11.30 | 4.92% | 28,407 |
| Jul 7, 2025 | 11.09 | 11.18 | 10.71 | 10.77 | 10.77 | -3.93% | 37,029 |
| Jul 3, 2025 | 11.50 | 11.53 | 10.95 | 11.21 | 11.21 | -1.41% | 52,381 |
| Jul 2, 2025 | 10.95 | 11.75 | 10.95 | 11.37 | 11.37 | 4.41% | 49,819 |
| Jul 1, 2025 | 10.28 | 11.20 | 10.28 | 10.89 | 10.89 | 4.81% | 52,244 |
| Jun 30, 2025 | 10.66 | 10.80 | 10.28 | 10.39 | 10.39 | -2.72% | 51,193 |
| Jun 27, 2025 | 11.55 | 11.70 | 10.01 | 10.68 | 10.68 | -6.81% | 300,629 |
| Jun 26, 2025 | 10.48 | 11.78 | 10.48 | 11.46 | 11.46 | 6.51% | 102,918 |
| Jun 25, 2025 | 10.33 | 10.87 | 10.15 | 10.76 | 10.76 | 3.86% | 57,562 |
| Jun 24, 2025 | 9.87 | 10.40 | 9.78 | 10.36 | 10.36 | 5.39% | 46,138 |
| Jun 23, 2025 | 9.68 | 9.91 | 9.37 | 9.83 | 9.83 | 0.72% | 34,035 |
| Jun 20, 2025 | 10.07 | 10.11 | 9.63 | 9.76 | 9.76 | -2.40% | 79,818 |
| Jun 18, 2025 | 9.82 | 10.41 | 9.72 | 10.00 | 10.00 | 2.15% | 49,305 |
| Jun 17, 2025 | 10.25 | 10.56 | 9.77 | 9.79 | 9.79 | -5.14% | 45,906 |
| Jun 16, 2025 | 10.20 | 10.43 | 10.04 | 10.32 | 10.32 | -0.96% | 31,084 |
| Jun 13, 2025 | 10.02 | 10.44 | 10.02 | 10.42 | 10.42 | 1.76% | 45,405 |
| Jun 12, 2025 | 10.27 | 10.32 | 9.90 | 10.24 | 10.24 | -1.63% | 41,609 |
| Jun 11, 2025 | 11.04 | 11.26 | 10.41 | 10.41 | 10.41 | -3.34% | 44,085 |
| Jun 10, 2025 | 10.90 | 11.31 | 10.51 | 10.77 | 10.77 | -0.74% | 50,572 |
| Jun 9, 2025 | 11.43 | 11.48 | 10.50 | 10.85 | 10.85 | -1.68% | 65,878 |
| Jun 6, 2025 | 9.42 | 11.12 | 9.18 | 11.04 | 11.04 | 18.15% | 100,184 |
| Jun 5, 2025 | 9.55 | 9.55 | 9.01 | 9.34 | 9.34 | -2.10% | 82,566 |
| Jun 4, 2025 | 9.90 | 10.01 | 9.37 | 9.54 | 9.54 | -3.64% | 70,079 |
| Jun 3, 2025 | 9.98 | 10.12 | 9.80 | 9.90 | 9.90 | -0.80% | 36,274 |
| Jun 2, 2025 | 9.72 | 10.12 | 9.46 | 9.98 | 9.98 | 4.39% | 129,815 |
| May 30, 2025 | 10.00 | 10.02 | 9.36 | 9.56 | 9.56 | -4.40% | 41,970 |
| May 29, 2025 | 9.20 | 10.10 | 9.01 | 10.00 | 10.00 | 10.01% | 100,513 |
| May 28, 2025 | 8.79 | 9.37 | 8.76 | 9.09 | 9.09 | 3.65% | 84,237 |
| May 27, 2025 | 9.28 | 9.29 | 8.46 | 8.77 | 8.77 | -4.26% | 95,847 |
| May 23, 2025 | 9.01 | 9.36 | 9.00 | 9.16 | 9.16 | 0.16% | 53,651 |
| May 22, 2025 | 9.22 | 9.48 | 9.13 | 9.15 | 9.15 | -1.45% | 58,155 |
| May 21, 2025 | 10.10 | 10.10 | 9.25 | 9.28 | 9.28 | -9.29% | 56,919 |
| May 20, 2025 | 10.31 | 10.43 | 10.01 | 10.23 | 10.23 | -1.35% | 48,341 |
| May 19, 2025 | 10.26 | 10.41 | 9.91 | 10.37 | 10.37 | 1.07% | 50,129 |
| May 16, 2025 | 10.40 | 10.53 | 10.11 | 10.26 | 10.26 | -1.63% | 42,096 |
| May 15, 2025 | 9.97 | 10.54 | 9.71 | 10.43 | 10.43 | 4.51% | 60,469 |
| May 14, 2025 | 10.26 | 10.48 | 9.88 | 9.98 | 9.98 | -2.16% | 77,470 |
| May 13, 2025 | 10.57 | 10.60 | 9.92 | 10.20 | 10.20 | -2.30% | 95,930 |
| May 12, 2025 | 10.34 | 11.23 | 9.55 | 10.44 | 10.44 | 5.45% | 79,874 |
| May 9, 2025 | 10.38 | 10.53 | 9.51 | 9.90 | 9.90 | -4.99% | 215,900 |
| May 8, 2025 | 10.26 | 11.31 | 10.00 | 10.42 | 10.42 | 2.66% | 69,457 |
| May 7, 2025 | 10.67 | 10.80 | 10.03 | 10.15 | 10.15 | -3.97% | 74,101 |