Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
9.37
-0.17 (-1.83%)
At close: Jun 5, 2025, 4:00 PM
9.34
-0.03 (-0.27%)
After-hours: Jun 5, 2025, 4:00 PM EDT
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.55 | 9.55 | 9.01 | 9.34 | 9.34 | -2.10% | 82,564 |
| 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 |
| May 6, 2025 | 12.28 | 12.49 | 10.49 | 10.57 | 10.57 | -15.03% | 113,522 |
| May 5, 2025 | 12.68 | 13.10 | 12.43 | 12.44 | 12.44 | -2.05% | 43,424 |
| May 2, 2025 | 12.20 | 12.95 | 12.00 | 12.70 | 12.70 | 3.50% | 66,271 |
| May 1, 2025 | 12.02 | 12.45 | 11.56 | 12.27 | 12.27 | 2.25% | 74,309 |
| Apr 30, 2025 | 11.62 | 12.20 | 11.18 | 12.00 | 12.00 | 0.84% | 43,657 |
| Apr 29, 2025 | 12.21 | 12.40 | 11.81 | 11.90 | 11.90 | -2.54% | 48,399 |
| 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 |