Cartesian Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.60	9.73	9.08	9.40	-	-2.79%	61,758
Jul 9, 2026	10.21	10.45	9.60	9.67	9.67	-5.66%	117,480
Jul 8, 2026	9.93	10.56	9.83	10.25	10.25	1.99%	169,544
Jul 7, 2026	10.42	10.66	9.75	10.05	10.05	-2.80%	138,642
Jul 6, 2026	10.64	10.84	10.26	10.34	10.34	-2.36%	124,531
Jul 2, 2026	10.32	10.95	9.75	10.59	10.59	4.03%	177,998
Jul 1, 2026	10.41	10.62	10.10	10.18	10.18	-2.30%	152,643
Jun 30, 2026	9.65	10.60	9.26	10.42	10.42	8.09%	534,210
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
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