Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
7.80
+0.07 (0.91%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Cartesian Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.77 | 7.80 | 7.31 | 7.78 | 7.78 | 0.65% | 140,188 |
| Jul 30, 2026 | 7.42 | 7.74 | 7.36 | 7.73 | 7.73 | 4.18% | 98,703 |
| Jul 29, 2026 | 7.68 | 7.91 | 7.27 | 7.42 | 7.42 | -3.01% | 168,818 |
| Jul 28, 2026 | 7.84 | 7.84 | 7.42 | 7.65 | 7.65 | -1.80% | 106,228 |
| Jul 27, 2026 | 7.99 | 8.35 | 7.78 | 7.79 | 7.79 | -1.14% | 79,053 |
| Jul 24, 2026 | 7.94 | 8.03 | 7.66 | 7.88 | 7.88 | -0.51% | 143,286 |
| Jul 23, 2026 | 7.99 | 8.26 | 7.60 | 7.92 | 7.92 | -2.58% | 140,707 |
| Jul 22, 2026 | 8.07 | 8.31 | 7.98 | 8.13 | 8.13 | - | 86,543 |
| Jul 21, 2026 | 8.07 | 8.29 | 7.91 | 8.13 | 8.13 | -0.61% | 151,831 |
| Jul 20, 2026 | 8.33 | 8.49 | 8.03 | 8.18 | 8.18 | -0.97% | 114,126 |
| Jul 17, 2026 | 8.17 | 8.71 | 8.02 | 8.26 | 8.26 | -0.84% | 145,321 |
| Jul 16, 2026 | 8.61 | 8.62 | 8.11 | 8.33 | 8.33 | -4.03% | 126,075 |
| Jul 15, 2026 | 8.60 | 8.72 | 8.31 | 8.68 | 8.68 | 0.70% | 180,453 |
| Jul 14, 2026 | 8.72 | 9.02 | 8.57 | 8.62 | 8.62 | -0.12% | 114,470 |
| Jul 13, 2026 | 8.90 | 9.19 | 8.25 | 8.63 | 8.63 | -8.77% | 259,974 |
| Jul 10, 2026 | 9.60 | 9.73 | 9.08 | 9.46 | 9.46 | -2.17% | 133,011 |
| Jul 9, 2026 | 10.21 | 10.45 | 9.60 | 9.67 | 9.67 | -5.66% | 117,513 |
| Jul 8, 2026 | 9.93 | 10.56 | 9.83 | 10.25 | 10.25 | 1.99% | 169,945 |
| Jul 7, 2026 | 10.42 | 10.66 | 9.75 | 10.05 | 10.05 | -2.80% | 138,647 |
| Jul 6, 2026 | 10.64 | 10.84 | 10.26 | 10.34 | 10.34 | -2.36% | 124,896 |
| Jul 2, 2026 | 10.32 | 10.95 | 9.75 | 10.59 | 10.59 | 4.03% | 178,033 |
| Jul 1, 2026 | 10.41 | 10.62 | 10.10 | 10.18 | 10.18 | -2.30% | 168,488 |
| Jun 30, 2026 | 9.65 | 10.60 | 9.26 | 10.42 | 10.42 | 8.09% | 535,370 |
| Jun 29, 2026 | 9.59 | 9.65 | 9.15 | 9.64 | 9.64 | 2.34% | 191,870 |
| Jun 26, 2026 | 8.80 | 9.53 | 8.80 | 9.42 | 9.42 | 5.49% | 765,474 |
| Jun 25, 2026 | 9.56 | 9.60 | 8.85 | 8.93 | 8.93 | -7.37% | 265,804 |
| Jun 24, 2026 | 10.34 | 11.00 | 9.60 | 9.64 | 9.64 | -5.30% | 190,334 |
| Jun 23, 2026 | 9.88 | 10.80 | 9.81 | 10.18 | 10.18 | 2.31% | 293,907 |
| Jun 22, 2026 | 9.69 | 10.30 | 9.60 | 9.95 | 9.95 | 3.32% | 327,605 |
| Jun 18, 2026 | 10.10 | 10.39 | 9.45 | 9.63 | 9.63 | -2.53% | 354,813 |
| Jun 17, 2026 | 9.03 | 10.59 | 9.02 | 9.88 | 9.88 | 9.17% | 604,935 |
| Jun 16, 2026 | 8.62 | 9.19 | 8.41 | 9.05 | 9.05 | 5.23% | 368,196 |
| Jun 15, 2026 | 9.69 | 9.69 | 8.58 | 8.60 | 8.60 | -9.57% | 260,129 |
| Jun 12, 2026 | 8.08 | 9.75 | 7.90 | 9.51 | 9.51 | 17.99% | 877,999 |
| Jun 11, 2026 | 7.42 | 8.35 | 7.20 | 8.06 | 8.06 | 8.48% | 508,010 |
| Jun 10, 2026 | 6.83 | 8.25 | 6.67 | 7.43 | 7.43 | 8.47% | 545,692 |
| Jun 9, 2026 | 7.01 | 9.33 | 6.59 | 6.85 | 6.85 | 16.89% | 3,494,847 |
| Jun 8, 2026 | 6.00 | 6.30 | 5.82 | 5.86 | 5.86 | 0.34% | 143,821 |
| Jun 5, 2026 | 6.52 | 6.71 | 5.77 | 5.84 | 5.84 | -10.84% | 278,813 |
| Jun 4, 2026 | 6.32 | 6.97 | 6.32 | 6.55 | 6.55 | 4.55% | 87,530 |
| Jun 3, 2026 | 6.43 | 6.62 | 6.19 | 6.27 | 6.27 | -2.26% | 172,779 |
| Jun 2, 2026 | 6.90 | 7.06 | 6.30 | 6.41 | 6.41 | -7.37% | 154,116 |
| Jun 1, 2026 | 7.46 | 7.62 | 6.82 | 6.92 | 6.92 | -8.22% | 139,358 |
| May 29, 2026 | 7.45 | 7.60 | 6.90 | 7.54 | 7.54 | 4.58% | 238,056 |
| May 28, 2026 | 6.93 | 7.30 | 6.61 | 7.21 | 7.21 | 4.04% | 150,636 |
| May 27, 2026 | 6.48 | 7.00 | 6.46 | 6.93 | 6.93 | 7.44% | 169,742 |
| May 26, 2026 | 6.87 | 7.37 | 6.04 | 6.45 | 6.45 | -4.44% | 374,231 |
| May 22, 2026 | 6.74 | 7.05 | 6.50 | 6.75 | 6.75 | 1.05% | 109,017 |
| May 21, 2026 | 6.42 | 6.83 | 6.21 | 6.68 | 6.68 | 2.45% | 126,339 |
| May 20, 2026 | 6.10 | 6.80 | 6.10 | 6.52 | 6.52 | 7.06% | 178,134 |