5 DAY PERFORMANCE
+5.54%
1 MONTH PERFORMANCE
-38.96%
3 MONTH PERFORMANCE
-36.64%
6 MONTH PERFORMANCE
-51.85%
YEAR-TO-DATE PERFORMANCE
-40.42%
1 YEAR PERFORMANCE
-44.97%
Cartesian Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $10.36 | $10.67 (2.99%) | $11.16 | $10.30 | 195,506 | $1.66 B |
| 04/10/2025 | $10.79 | $10.36 (-3.99%) | $10.98 | $9.80 | 183,122 | $1.61 B |
| 04/09/2025 | $9.34 | $11.36 (21.63%) | $11.72 | $8.85 | 280,200 | $1.76 B |
| 04/08/2025 | $10.81 | $9.52 (-11.93%) | $11.49 | $9.33 | 163,400 | $1.48 B |
| 04/07/2025 | $10.00 | $10.11 (1.1%) | $10.21 | $9.02 | 170,900 | $1.57 B |
| 04/04/2025 | $12.01 | $10.00 (-16.74%) | $12.10 | $9.12 | 340,911 | $1.55 B |
| 04/03/2025 | $12.56 | $12.34 (-1.75%) | $12.77 | $11.92 | 83,700 | $1.91 B |
| 04/02/2025 | $12.26 | $12.95 (5.63%) | $13.00 | $12.22 | 71,300 | $2.01 B |
| 04/01/2025 | $13.45 | $12.49 (-7.14%) | $13.66 | $12.33 | 107,543 | $1.94 B |
| 03/31/2025 | $14.24 | $13.18 (-7.44%) | $14.45 | $13.02 | 96,400 | $2.04 B |
| 03/28/2025 | $14.28 | $14.54 (1.82%) | $15.10 | $14.06 | 48,600 | $2.26 B |
| 03/27/2025 | $14.93 | $14.36 (-3.82%) | $14.93 | $14.30 | 97,500 | $2.23 B |
| 03/26/2025 | $15.96 | $14.88 (-6.77%) | $15.96 | $14.66 | 29,000 | $2.31 B |
| 03/25/2025 | $15.93 | $15.92 (-0.06%) | $16.18 | $15.40 | 59,900 | $2.47 B |
| 03/24/2025 | $16.05 | $15.94 (-0.69%) | $16.62 | $15.70 | 43,736 | $2.47 B |
| 03/21/2025 | $16.37 | $16.05 (-1.95%) | $16.79 | $15.80 | 125,425 | $2.49 B |
| 03/20/2025 | $15.39 | $15.93 (3.51%) | $15.97 | $15.00 | 173,885 | $2.47 B |
| 03/19/2025 | $14.77 | $15.46 (4.67%) | $15.68 | $14.55 | 115,800 | $2.40 B |
| 03/18/2025 | $14.19 | $14.60 (2.89%) | $15.84 | $13.57 | 156,627 | $2.26 B |
| 03/17/2025 | $15.82 | $14.44 (-8.72%) | $16.27 | $14.31 | 210,044 | $2.24 B |
| 03/14/2025 | $16.58 | $15.80 (-4.7%) | $16.75 | $15.80 | 198,208 | $2.45 B |
| 03/13/2025 | $17.13 | $16.61 (-3.04%) | $17.42 | $16.25 | 102,900 | $2.58 B |
| 03/12/2025 | $18.25 | $17.48 (-4.22%) | $18.55 | $17.45 | 84,000 | $2.71 B |
| 03/11/2025 | $17.92 | $18.06 (0.78%) | $18.80 | $17.08 | 61,224 | $2.80 B |
| 03/10/2025 | $18.00 | $17.91 (-0.5%) | $18.52 | $17.41 | 62,421 | $2.78 B |
| 03/07/2025 | $17.64 | $18.40 (4.31%) | $18.76 | $17.64 | 32,800 | $2.85 B |
| 03/06/2025 | $17.59 | $17.85 (1.48%) | $17.98 | $17.48 | 29,600 | $2.77 B |
| 03/05/2025 | $18.13 | $17.92 (-1.16%) | $18.66 | $17.45 | 76,400 | $2.78 B |
| 03/04/2025 | $17.32 | $17.84 (3%) | $17.86 | $17.13 | 79,300 | $2.77 B |
| 03/03/2025 | $18.45 | $17.50 (-5.15%) | $18.59 | $17.48 | 180,204 | $2.71 B |
| 02/28/2025 | $17.76 | $18.84 (6.08%) | $18.97 | $17.76 | 49,700 | $2.92 B |
| 02/27/2025 | $18.09 | $18.01 (-0.44%) | $18.35 | $17.70 | 43,700 | $2.79 B |
| 02/26/2025 | $19.30 | $18.03 (-6.58%) | $19.44 | $17.92 | 95,400 | $2.80 B |
| 02/25/2025 | $19.08 | $19.07 (-0.05%) | $19.50 | $18.30 | 193,939 | $2.96 B |
| 02/24/2025 | $19.28 | $19.02 (-1.35%) | $19.47 | $19.00 | 60,925 | $2.95 B |
| 02/21/2025 | $19.98 | $19.24 (-3.7%) | $19.98 | $19.22 | 54,900 | $2.98 B |
| 02/20/2025 | $19.36 | $19.61 (1.29%) | $19.64 | $19.26 | 27,000 | $3.04 B |
| 02/19/2025 | $19.27 | $19.34 (0.36%) | $19.79 | $19.22 | 37,800 | $3.00 B |
| 02/18/2025 | $19.91 | $19.52 (-1.96%) | $20.00 | $19.25 | 77,408 | $3.03 B |
| 02/14/2025 | $19.20 | $19.67 (2.45%) | $19.89 | $18.93 | 51,600 | $3.05 B |
| 02/13/2025 | $19.10 | $19.03 (-0.37%) | $19.39 | $18.56 | 37,247 | $2.95 B |
| 02/12/2025 | $18.23 | $18.92 (3.78%) | $19.10 | $17.93 | 44,400 | $2.93 B |
| 02/11/2025 | $18.27 | $18.52 (1.37%) | $18.56 | $18.14 | 47,137 | $2.87 B |
| 02/10/2025 | $18.50 | $18.51 (0.05%) | $18.84 | $17.75 | 45,200 | $2.87 B |
| 02/07/2025 | $18.81 | $18.36 (-2.39%) | $19.03 | $17.69 | 67,100 | $2.85 B |
| 02/06/2025 | $19.40 | $18.81 (-3.04%) | $19.40 | $18.70 | 51,000 | $2.92 B |
| 02/05/2025 | $18.85 | $19.35 (2.65%) | $19.36 | $18.74 | 31,743 | $3.00 B |
| 02/04/2025 | $19.89 | $18.80 (-5.48%) | $19.89 | $18.70 | 30,430 | $2.92 B |
| 02/03/2025 | $18.92 | $19.89 (5.13%) | $20.00 | $18.88 | 134,300 | $3.09 B |
| 01/31/2025 | $19.73 | $19.31 (-2.13%) | $19.89 | $19.17 | 65,048 | $3.00 B |
| 01/30/2025 | $19.63 | $19.38 (-1.27%) | $20.00 | $19.34 | 54,300 | $3.01 B |
| 01/29/2025 | $19.80 | $19.23 (-2.88%) | $20.00 | $18.72 | 84,600 | $2.98 B |
| 01/28/2025 | $19.32 | $19.99 (3.47%) | $20.00 | $19.32 | 112,000 | $3.10 B |
| 01/27/2025 | $19.10 | $19.42 (1.68%) | $19.76 | $19.00 | 64,000 | $3.01 B |
| 01/24/2025 | $19.58 | $19.20 (-1.94%) | $19.65 | $19.20 | 57,100 | $2.98 B |
| 01/23/2025 | $18.73 | $19.42 (3.68%) | $20.00 | $18.27 | 61,000 | $3.01 B |
| 01/22/2025 | $19.35 | $19.06 (-1.5%) | $19.80 | $18.34 | 73,100 | $2.96 B |
| 01/21/2025 | $19.45 | $19.85 (2.06%) | $20.00 | $19.15 | 84,819 | $3.08 B |
| 01/17/2025 | $19.05 | $19.29 (1.26%) | $19.61 | $19.05 | 64,500 | $2.99 B |
| 01/16/2025 | $20.12 | $18.93 (-5.91%) | $20.12 | $18.79 | 57,305 | $2.94 B |
| 01/15/2025 | $18.58 | $18.95 (1.99%) | $19.21 | $18.09 | 69,231 | $2.94 B |
| 01/14/2025 | $18.28 | $18.02 (-1.42%) | $18.77 | $17.89 | 51,730 | $2.80 B |
| 01/13/2025 | $16.56 | $18.33 (10.69%) | $18.53 | $16.40 | 103,100 | $2.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
