Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
14.54
+0.18 (1.25%)
At close: Mar 28, 2025, 4:00 PM
14.53
-0.01 (-0.05%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |