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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20259.559.559.019.349.34-2.10%82,564
Jun 4, 20259.9010.019.379.549.54-3.64%70,079
Jun 3, 20259.9810.129.809.909.90-0.80%36,274
Jun 2, 20259.7210.129.469.989.984.39%129,815
May 30, 202510.0010.029.369.569.56-4.40%41,970
May 29, 20259.2010.109.0110.0010.0010.01%100,513
May 28, 20258.799.378.769.099.093.65%84,237
May 27, 20259.289.298.468.778.77-4.26%95,847
May 23, 20259.019.369.009.169.160.16%53,651
May 22, 20259.229.489.139.159.15-1.45%58,155
May 21, 202510.1010.109.259.289.28-9.29%56,919
May 20, 202510.3110.4310.0110.2310.23-1.35%48,341
May 19, 202510.2610.419.9110.3710.371.07%50,129
May 16, 202510.4010.5310.1110.2610.26-1.63%42,096
May 15, 20259.9710.549.7110.4310.434.51%60,469
May 14, 202510.2610.489.889.989.98-2.16%77,470
May 13, 202510.5710.609.9210.2010.20-2.30%95,930
May 12, 202510.3411.239.5510.4410.445.45%79,874
May 9, 202510.3810.539.519.909.90-4.99%215,900
May 8, 202510.2611.3110.0010.4210.422.66%69,457
May 7, 202510.6710.8010.0310.1510.15-3.97%74,101
May 6, 202512.2812.4910.4910.5710.57-15.03%113,522
May 5, 202512.6813.1012.4312.4412.44-2.05%43,424
May 2, 202512.2012.9512.0012.7012.703.50%66,271
May 1, 202512.0212.4511.5612.2712.272.25%74,309
Apr 30, 202511.6212.2011.1812.0012.000.84%43,657
Apr 29, 202512.2112.4011.8111.9011.90-2.54%48,399
Apr 28, 202511.9612.4011.6312.2112.213.21%45,009
Apr 25, 202511.8712.0511.5111.8311.83-1.83%45,578
Apr 24, 202511.6312.1811.6312.0512.053.61%50,408
Apr 23, 202511.6211.9711.3211.6311.633.29%52,864
Apr 22, 202510.4511.4110.4511.2611.268.90%64,106
Apr 21, 202510.3810.519.5510.3410.34-1.52%135,196
Apr 17, 202510.6710.6710.1910.5010.50-0.66%96,202
Apr 16, 202511.5111.6310.2610.5710.57-11.70%122,210
Apr 15, 202512.8813.0411.4911.9711.97-7.92%116,967
Apr 14, 202511.3913.0711.0513.0013.0021.84%115,270
Apr 11, 202510.3611.1610.3010.6710.672.99%195,637
Apr 10, 202510.7910.989.8010.3610.36-8.80%183,122
Apr 9, 20259.3411.728.8511.3611.3619.33%280,168
Apr 8, 202510.8111.499.339.529.52-5.84%163,371
Apr 7, 202510.0010.219.0210.1110.111.10%170,860
Apr 4, 202512.0112.109.1210.0010.00-18.96%340,911
Apr 3, 202512.5612.7711.9212.3412.34-4.71%83,666
Apr 2, 202512.2613.0012.2212.9512.953.68%71,297
Apr 1, 202513.4513.6612.3312.4912.49-5.24%107,543
Mar 31, 202514.2414.4513.0213.1813.18-9.35%96,384
Mar 28, 202514.2815.1014.0614.5414.541.25%48,556
Mar 27, 202514.9314.9314.3014.3614.36-3.49%97,461
Mar 26, 202515.9615.9614.6614.8814.88-6.53%28,982