Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
7.06
+0.13 (1.88%)
May 28, 2026, 1:03 PM EDT - Market open
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.93 | 6.95 | 6.61 | 6.91 | - | -0.29% | 12,986 |
| May 27, 2026 | 6.48 | 7.00 | 6.46 | 6.93 | 6.93 | 7.44% | 169,349 |
| May 26, 2026 | 6.87 | 7.37 | 6.04 | 6.45 | 6.45 | -4.44% | 369,188 |
| 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% | 126,336 |
| May 20, 2026 | 6.10 | 6.80 | 6.10 | 6.52 | 6.52 | 7.06% | 178,104 |
| May 19, 2026 | 6.83 | 6.83 | 6.06 | 6.09 | 6.09 | -11.61% | 207,997 |
| May 18, 2026 | 7.35 | 7.64 | 6.74 | 6.89 | 6.89 | -6.64% | 135,958 |
| 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 |
| 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 |