Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
8.13
-0.21 (-2.52%)
May 7, 2026, 3:04 PM EDT - Market open
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.35 | 8.46 | 7.92 | 8.02 | - | -3.84% | 72,079 |
| May 6, 2026 | 7.46 | 8.42 | 7.38 | 8.34 | 8.34 | 12.86% | 278,370 |
| May 5, 2026 | 7.01 | 7.46 | 6.83 | 7.39 | 7.39 | 6.64% | 296,198 |
| May 4, 2026 | 6.21 | 6.98 | 6.21 | 6.93 | 6.93 | 11.41% | 230,657 |
| 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% | 136,422 |
| 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 |
| Apr 8, 2026 | 6.55 | 6.57 | 6.03 | 6.15 | 6.15 | -2.07% | 152,535 |
| Apr 7, 2026 | 6.28 | 6.36 | 5.97 | 6.28 | 6.28 | 0.64% | 128,853 |
| Apr 6, 2026 | 6.28 | 6.60 | 6.18 | 6.24 | 6.24 | -0.32% | 92,947 |
| Apr 2, 2026 | 6.26 | 6.36 | 6.16 | 6.26 | 6.26 | -2.03% | 60,432 |
| Apr 1, 2026 | 6.15 | 6.50 | 6.15 | 6.39 | 6.39 | 3.90% | 103,932 |
| Mar 31, 2026 | 6.00 | 6.44 | 5.97 | 6.15 | 6.15 | 4.59% | 154,891 |
| Mar 30, 2026 | 5.86 | 5.94 | 5.67 | 5.88 | 5.88 | 0.51% | 154,155 |
| Mar 27, 2026 | 6.08 | 6.17 | 5.60 | 5.85 | 5.85 | -3.78% | 321,728 |
| Mar 26, 2026 | 6.17 | 6.57 | 6.07 | 6.08 | 6.08 | -2.72% | 133,563 |
| Mar 25, 2026 | 6.21 | 6.40 | 6.10 | 6.25 | 6.25 | 2.97% | 150,513 |
| Mar 24, 2026 | 6.57 | 6.61 | 6.05 | 6.07 | 6.07 | -8.03% | 174,369 |
| Mar 23, 2026 | 6.68 | 6.82 | 6.39 | 6.60 | 6.60 | 1.38% | 119,814 |
| Mar 20, 2026 | 6.53 | 6.72 | 6.36 | 6.51 | 6.51 | -0.91% | 106,531 |
| Mar 19, 2026 | 6.56 | 6.76 | 6.35 | 6.57 | 6.57 | -1.20% | 111,436 |
| Mar 18, 2026 | 7.14 | 7.18 | 6.56 | 6.65 | 6.65 | -7.38% | 161,256 |
| Mar 17, 2026 | 7.40 | 7.63 | 7.10 | 7.18 | 7.18 | -2.05% | 128,889 |
| Mar 16, 2026 | 7.51 | 7.97 | 7.32 | 7.33 | 7.33 | -0.81% | 82,991 |
| Mar 13, 2026 | 8.23 | 8.70 | 7.30 | 7.39 | 7.39 | -8.99% | 150,715 |
| Mar 12, 2026 | 8.17 | 8.26 | 8.01 | 8.12 | 8.12 | -1.69% | 100,443 |
| Mar 11, 2026 | 8.39 | 8.58 | 8.03 | 8.26 | 8.26 | -3.39% | 181,685 |
| Mar 10, 2026 | 9.10 | 9.33 | 8.14 | 8.55 | 8.55 | -5.21% | 398,472 |
| Mar 9, 2026 | 6.55 | 9.16 | 6.55 | 9.02 | 9.02 | 31.68% | 2,932,269 |
| Mar 6, 2026 | 6.90 | 7.25 | 6.55 | 6.85 | 6.85 | -0.44% | 180,236 |
| Mar 5, 2026 | 7.90 | 7.90 | 6.86 | 6.88 | 6.88 | -12.58% | 224,410 |
| Mar 4, 2026 | 7.50 | 8.02 | 7.39 | 7.87 | 7.87 | 5.21% | 130,473 |
| Mar 3, 2026 | 7.41 | 7.53 | 7.15 | 7.48 | 7.48 | -1.58% | 66,289 |
| Mar 2, 2026 | 7.41 | 7.82 | 7.00 | 7.60 | 7.60 | 0.13% | 97,860 |
| Feb 27, 2026 | 8.18 | 8.40 | 7.35 | 7.59 | 7.59 | -9.10% | 176,789 |
| Feb 26, 2026 | 8.00 | 8.43 | 7.60 | 8.35 | 8.35 | 5.83% | 230,039 |