Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
6.46
+0.18 (2.87%)
Oct 27, 2026, 2:59 PM EDT - Market open
Cartesian Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.26 | 6.55 | 6.13 | 6.46 | 6.46 | 2.87% | 61,309 |
| Oct 26, 2026 | 6.25 | 6.32 | 6.07 | 6.28 | 6.28 | 1.62% | 105,632 |
| Oct 23, 2026 | 6.38 | 6.52 | 6.11 | 6.18 | 6.18 | -3.59% | 85,901 |
| Oct 22, 2026 | 6.33 | 6.64 | 6.24 | 6.41 | 6.41 | -0.16% | 89,200 |
| Oct 21, 2026 | 6.42 | 6.71 | 6.40 | 6.42 | 6.42 | 0.39% | 105,973 |
| Oct 20, 2026 | 6.09 | 6.53 | 6.07 | 6.40 | 6.40 | 5.18% | 168,585 |
| Oct 19, 2026 | 6.28 | 6.55 | 6.01 | 6.08 | 6.08 | -3.03% | 201,517 |
| Oct 16, 2026 | 6.62 | 6.65 | 6.25 | 6.27 | 6.27 | -4.71% | 112,780 |
| Oct 15, 2026 | 6.39 | 6.78 | 6.39 | 6.58 | 6.58 | 3.79% | 86,784 |
| Oct 14, 2026 | 6.55 | 6.69 | 6.33 | 6.34 | 6.34 | -3.50% | 173,398 |
| Oct 13, 2026 | 6.98 | 7.02 | 6.57 | 6.57 | 6.57 | -6.01% | 218,574 |
| Oct 12, 2026 | 7.03 | 7.15 | 6.95 | 6.99 | 6.99 | -0.92% | 107,798 |
| Oct 9, 2026 | 6.87 | 7.17 | 6.85 | 7.06 | 7.06 | 3.45% | 114,547 |
| Oct 8, 2026 | 6.68 | 6.82 | 6.50 | 6.82 | 6.82 | 2.10% | 214,397 |
| Oct 7, 2026 | 6.70 | 6.84 | 6.60 | 6.68 | 6.68 | -1.04% | 86,411 |
| Oct 6, 2026 | 7.15 | 7.23 | 6.75 | 6.75 | 6.75 | -5.46% | 171,212 |
| Oct 5, 2026 | 7.36 | 7.43 | 7.11 | 7.14 | 7.14 | -2.99% | 226,262 |
| Oct 2, 2026 | 7.32 | 8.05 | 7.29 | 7.36 | 7.36 | 1.94% | 200,378 |
| Oct 1, 2026 | 7.16 | 7.44 | 7.15 | 7.22 | 7.22 | 0.14% | 175,756 |
| Sep 30, 2026 | 7.31 | 7.57 | 7.15 | 7.21 | 7.21 | -0.41% | 166,944 |
| Sep 29, 2026 | 7.28 | 7.56 | 7.10 | 7.24 | 7.24 | 0.42% | 158,054 |
| Sep 28, 2026 | 7.32 | 7.35 | 7.01 | 7.21 | 7.21 | -2.70% | 109,172 |
| Sep 25, 2026 | 7.60 | 7.60 | 7.31 | 7.41 | 7.41 | -2.76% | 158,637 |
| Sep 24, 2026 | 7.86 | 7.87 | 7.42 | 7.62 | 7.62 | -3.18% | 205,771 |
| Sep 23, 2026 | 8.05 | 8.16 | 7.65 | 7.87 | 7.87 | -2.60% | 117,045 |
| Sep 22, 2026 | 8.03 | 8.32 | 7.95 | 8.08 | 8.08 | 1.76% | 161,750 |
| Sep 21, 2026 | 8.11 | 8.23 | 7.75 | 7.94 | 7.94 | -1.12% | 61,363 |
| Sep 18, 2026 | 7.88 | 8.26 | 7.66 | 8.03 | 8.03 | 2.16% | 211,662 |
| Sep 17, 2026 | 8.11 | 8.27 | 7.79 | 7.86 | 7.86 | -0.63% | 164,460 |
| Sep 16, 2026 | 7.95 | 8.03 | 7.72 | 7.91 | 7.91 | 0.25% | 117,997 |
| Sep 15, 2026 | 8.00 | 8.01 | 7.67 | 7.89 | 7.89 | -1.87% | 113,269 |
| Sep 14, 2026 | 8.19 | 8.26 | 7.96 | 8.04 | 8.04 | -1.83% | 110,247 |
| Sep 11, 2026 | 8.59 | 8.88 | 8.18 | 8.19 | 8.19 | -2.85% | 123,127 |
| Sep 10, 2026 | 8.53 | 8.53 | 8.25 | 8.43 | 8.43 | -2.99% | 128,303 |
| Sep 9, 2026 | 8.94 | 9.15 | 8.56 | 8.69 | 8.69 | -2.91% | 94,165 |
| Sep 8, 2026 | 9.11 | 9.26 | 8.75 | 8.95 | 8.95 | -3.45% | 61,389 |
| Sep 4, 2026 | 9.12 | 9.31 | 8.89 | 9.27 | 9.27 | 1.64% | 68,372 |
| Sep 3, 2026 | 9.19 | 9.50 | 8.80 | 9.12 | 9.12 | 0.44% | 134,923 |
| Sep 2, 2026 | 9.30 | 9.64 | 8.81 | 9.08 | 9.08 | -2.37% | 128,989 |
| Sep 1, 2026 | 9.16 | 9.48 | 8.86 | 9.30 | 9.30 | 0.22% | 112,137 |
| Aug 31, 2026 | 9.54 | 9.54 | 9.14 | 9.28 | 9.28 | -3.33% | 90,807 |
| Aug 28, 2026 | 9.93 | 10.61 | 9.55 | 9.60 | 9.60 | -3.71% | 65,555 |
| Aug 27, 2026 | 10.12 | 10.23 | 9.80 | 9.97 | 9.97 | -2.16% | 61,776 |
| Aug 26, 2026 | 10.30 | 10.36 | 10.06 | 10.19 | 10.19 | -1.83% | 65,804 |
| Aug 25, 2026 | 10.19 | 10.88 | 10.05 | 10.38 | 10.38 | 3.18% | 97,568 |
| Aug 24, 2026 | 10.05 | 10.29 | 9.50 | 10.06 | 10.06 | 0.20% | 104,239 |
| Aug 21, 2026 | 10.35 | 10.69 | 10.00 | 10.04 | 10.04 | -1.86% | 163,914 |
| Aug 20, 2026 | 10.34 | 10.43 | 9.86 | 10.23 | 10.23 | -2.48% | 134,750 |
| Aug 19, 2026 | 9.50 | 10.87 | 9.33 | 10.49 | 10.49 | 14.02% | 482,468 |
| Aug 18, 2026 | 9.06 | 9.61 | 9.00 | 9.20 | 9.20 | 0.22% | 138,352 |