Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
9.63
-0.25 (-2.53%)
At close: Jun 18, 2026, 4:00 PM EDT
9.64
+0.01 (0.10%)
After-hours: Jun 18, 2026, 5:44 PM EDT
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.83 | 6.83 | 6.06 | 6.09 | 6.09 | -11.61% | 208,740 |
| May 18, 2026 | 7.35 | 7.64 | 6.74 | 6.89 | 6.89 | -6.64% | 136,165 |
| May 15, 2026 | 8.21 | 8.21 | 7.33 | 7.38 | 7.38 | -10.76% | 120,336 |
| May 14, 2026 | 8.49 | 8.60 | 8.12 | 8.27 | 8.27 | -1.78% | 82,366 |
| May 13, 2026 | 8.62 | 8.75 | 8.27 | 8.42 | 8.42 | -3.22% | 120,244 |
| May 12, 2026 | 8.36 | 8.86 | 8.32 | 8.70 | 8.70 | 1.99% | 107,241 |
| May 11, 2026 | 8.58 | 9.33 | 8.43 | 8.53 | 8.53 | -1.39% | 279,631 |
| May 8, 2026 | 8.21 | 8.69 | 8.16 | 8.65 | 8.65 | 6.00% | 172,223 |
| May 7, 2026 | 8.35 | 8.46 | 7.92 | 8.16 | 8.16 | -2.16% | 181,013 |
| May 6, 2026 | 7.46 | 8.42 | 7.38 | 8.34 | 8.34 | 12.86% | 278,382 |
| May 5, 2026 | 7.01 | 7.46 | 6.83 | 7.39 | 7.39 | 6.64% | 296,348 |
| May 4, 2026 | 6.21 | 6.98 | 6.21 | 6.93 | 6.93 | 11.41% | 230,664 |
| May 1, 2026 | 6.20 | 6.42 | 5.95 | 6.22 | 6.22 | - | 205,007 |
| Apr 30, 2026 | 6.41 | 6.55 | 6.20 | 6.22 | 6.22 | -3.86% | 136,452 |
| Apr 29, 2026 | 6.74 | 6.84 | 6.40 | 6.47 | 6.47 | -4.85% | 157,247 |
| Apr 28, 2026 | 7.05 | 7.21 | 6.77 | 6.80 | 6.80 | -4.09% | 94,673 |
| Apr 27, 2026 | 6.90 | 7.37 | 6.90 | 7.09 | 7.09 | 5.04% | 232,027 |
| Apr 24, 2026 | 7.05 | 7.12 | 6.71 | 6.75 | 6.75 | -3.16% | 118,888 |
| Apr 23, 2026 | 6.84 | 7.01 | 6.65 | 6.97 | 6.97 | 1.16% | 93,317 |
| Apr 22, 2026 | 6.98 | 7.38 | 6.75 | 6.89 | 6.89 | -0.29% | 104,716 |
| Apr 21, 2026 | 6.98 | 7.16 | 6.82 | 6.91 | 6.91 | -0.43% | 127,201 |
| Apr 20, 2026 | 7.03 | 7.15 | 6.76 | 6.94 | 6.94 | -1.42% | 150,672 |
| Apr 17, 2026 | 6.54 | 7.24 | 6.54 | 7.04 | 7.04 | 10.34% | 373,256 |
| Apr 16, 2026 | 6.01 | 6.40 | 5.97 | 6.38 | 6.38 | 6.51% | 301,035 |
| Apr 15, 2026 | 6.25 | 6.48 | 5.97 | 5.99 | 5.99 | -5.67% | 195,415 |
| Apr 14, 2026 | 6.01 | 6.37 | 5.94 | 6.35 | 6.35 | 7.08% | 279,915 |
| Apr 13, 2026 | 6.02 | 6.45 | 5.88 | 5.93 | 5.93 | -0.84% | 243,582 |
| Apr 10, 2026 | 6.19 | 6.31 | 5.82 | 5.98 | 5.98 | -3.24% | 174,873 |
| Apr 9, 2026 | 6.16 | 6.32 | 5.93 | 6.18 | 6.18 | 0.49% | 173,725 |