Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
18.87
+2.25 (13.54%)
Nov 22, 2024, 4:00 PM EST - Market closed
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 16.56 | 19.05 | 16.50 | 18.87 | 18.87 | 13.54% | 65,818 |
| 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 |
| Sep 25, 2024 | 16.33 | 16.84 | 16.08 | 16.44 | 16.44 | 1.99% | 53,404 |
| Sep 24, 2024 | 14.91 | 16.70 | 14.00 | 16.12 | 16.12 | 8.41% | 83,140 |
| Sep 23, 2024 | 16.49 | 16.49 | 14.84 | 14.87 | 14.87 | -7.24% | 81,446 |
| Sep 20, 2024 | 16.73 | 16.73 | 15.85 | 16.03 | 16.03 | -3.08% | 113,218 |
| Sep 19, 2024 | 16.41 | 17.13 | 15.76 | 16.54 | 16.54 | 5.82% | 78,306 |
| Sep 18, 2024 | 16.61 | 17.21 | 15.50 | 15.63 | 15.63 | -6.01% | 122,022 |
| Sep 17, 2024 | 16.04 | 17.21 | 16.04 | 16.63 | 16.63 | 3.87% | 67,106 |
| Sep 16, 2024 | 16.84 | 17.21 | 15.67 | 16.01 | 16.01 | -4.42% | 71,157 |
| Sep 13, 2024 | 16.00 | 16.97 | 16.00 | 16.75 | 16.75 | 4.23% | 49,355 |
| Sep 12, 2024 | 15.48 | 16.39 | 15.27 | 16.07 | 16.07 | 3.61% | 48,935 |
| Sep 11, 2024 | 14.79 | 16.32 | 14.42 | 15.51 | 15.51 | 4.37% | 144,642 |
| Sep 10, 2024 | 13.24 | 14.86 | 13.10 | 14.86 | 14.86 | 13.26% | 65,600 |
| Sep 9, 2024 | 13.24 | 13.74 | 12.77 | 13.12 | 13.12 | 1.08% | 63,206 |
| Sep 6, 2024 | 14.04 | 14.28 | 12.80 | 12.98 | 12.98 | -7.55% | 53,676 |
| Sep 5, 2024 | 13.49 | 14.24 | 13.15 | 14.04 | 14.04 | 4.31% | 88,934 |
| Sep 4, 2024 | 13.05 | 13.95 | 13.05 | 13.46 | 13.46 | 2.59% | 60,555 |
| Sep 3, 2024 | 13.72 | 13.83 | 13.01 | 13.12 | 13.12 | -6.02% | 65,984 |
| Aug 30, 2024 | 14.85 | 14.85 | 13.78 | 13.96 | 13.96 | -6.37% | 63,682 |
| Aug 29, 2024 | 14.37 | 15.33 | 14.27 | 14.91 | 14.91 | 4.71% | 59,837 |
| Aug 28, 2024 | 14.11 | 14.51 | 13.81 | 14.24 | 14.24 | 1.42% | 27,877 |
| Aug 27, 2024 | 13.98 | 14.25 | 13.63 | 14.04 | 14.04 | 0.21% | 34,395 |
| Aug 26, 2024 | 14.00 | 14.15 | 13.40 | 14.01 | 14.01 | 1.89% | 59,196 |
| Aug 23, 2024 | 13.42 | 14.11 | 13.19 | 13.75 | 13.75 | 2.84% | 74,859 |
| Aug 22, 2024 | 15.08 | 15.29 | 13.33 | 13.37 | 13.37 | -10.15% | 84,903 |
| Aug 21, 2024 | 14.60 | 15.10 | 14.21 | 14.88 | 14.88 | 3.41% | 141,231 |
| Aug 20, 2024 | 15.27 | 15.35 | 14.15 | 14.39 | 14.39 | -1.84% | 196,702 |
| Aug 19, 2024 | 14.10 | 15.60 | 13.77 | 14.66 | 14.66 | 3.09% | 141,070 |
| Aug 16, 2024 | 14.47 | 14.68 | 13.72 | 14.22 | 14.22 | -1.59% | 64,597 |
| Aug 15, 2024 | 14.12 | 14.92 | 13.60 | 14.45 | 14.45 | 10.47% | 93,923 |
| Aug 14, 2024 | 13.70 | 13.70 | 12.48 | 13.08 | 13.08 | -4.32% | 74,769 |
| Aug 13, 2024 | 12.87 | 13.73 | 12.73 | 13.67 | 13.67 | 7.64% | 46,372 |
| Aug 12, 2024 | 13.33 | 13.92 | 12.48 | 12.70 | 12.70 | -5.01% | 181,481 |
| Aug 9, 2024 | 12.91 | 14.11 | 12.80 | 13.37 | 13.37 | 3.89% | 49,521 |
| Aug 8, 2024 | 15.00 | 15.00 | 12.80 | 12.87 | 12.87 | -9.43% | 156,854 |
| Aug 7, 2024 | 15.20 | 15.32 | 13.81 | 14.21 | 14.21 | -4.18% | 50,146 |
| Aug 6, 2024 | 14.15 | 15.13 | 13.94 | 14.83 | 14.83 | 6.08% | 73,586 |
| Aug 5, 2024 | 13.66 | 14.23 | 13.26 | 13.98 | 13.98 | -2.92% | 79,429 |
| Aug 2, 2024 | 15.00 | 15.34 | 14.11 | 14.40 | 14.40 | -6.92% | 100,165 |
| Aug 1, 2024 | 16.30 | 16.30 | 15.33 | 15.47 | 15.47 | -5.09% | 144,839 |
| Jul 31, 2024 | 16.16 | 16.64 | 15.66 | 16.30 | 16.30 | 0.87% | 70,343 |
| Jul 30, 2024 | 16.75 | 17.25 | 16.01 | 16.16 | 16.16 | -5.94% | 67,011 |
| Jul 29, 2024 | 17.51 | 17.70 | 16.29 | 17.18 | 17.18 | -1.77% | 96,236 |
| Jul 26, 2024 | 16.96 | 17.76 | 16.22 | 17.49 | 17.49 | 5.49% | 54,688 |
| Jul 25, 2024 | 16.38 | 17.00 | 15.95 | 16.58 | 16.58 | 1.04% | 62,709 |
| Jul 24, 2024 | 16.80 | 17.51 | 16.09 | 16.41 | 16.41 | -3.53% | 79,046 |
| Jul 23, 2024 | 16.74 | 17.74 | 16.25 | 17.01 | 17.01 | 0.95% | 122,018 |
| Jul 22, 2024 | 16.25 | 17.25 | 15.68 | 16.85 | 16.85 | 4.27% | 128,794 |
| Jul 19, 2024 | 16.82 | 17.40 | 16.06 | 16.16 | 16.16 | -3.18% | 92,970 |
| Jul 18, 2024 | 18.61 | 20.99 | 16.39 | 16.69 | 16.69 | -9.39% | 253,824 |
| Jul 17, 2024 | 18.00 | 18.56 | 17.59 | 18.42 | 18.42 | 2.33% | 101,946 |
| Jul 16, 2024 | 18.02 | 18.97 | 17.54 | 18.00 | 18.00 | 0.45% | 189,754 |
| Jul 15, 2024 | 17.38 | 18.08 | 17.13 | 17.92 | 17.92 | 1.01% | 70,047 |
| Jul 12, 2024 | 18.00 | 18.47 | 16.51 | 17.74 | 17.74 | -0.11% | 149,505 |
| Jul 11, 2024 | 17.57 | 18.18 | 17.23 | 17.76 | 17.76 | 4.96% | 138,400 |
| Jul 10, 2024 | 17.09 | 17.83 | 16.23 | 16.92 | 16.92 | 0.83% | 152,338 |
| Jul 9, 2024 | 16.35 | 17.27 | 15.44 | 16.78 | 16.78 | -0.24% | 399,321 |
| Jul 8, 2024 | 16.87 | 19.06 | 16.06 | 16.82 | 16.82 | -0.88% | 615,711 |
| Jul 5, 2024 | 18.55 | 18.55 | 15.31 | 16.97 | 16.97 | -3.69% | 394,699 |