5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
-10.51%
3 MONTH PERFORMANCE
-7.13%
6 MONTH PERFORMANCE
-38.80%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
-65.67%
Cartesian Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.75 | $6.64 (-1.63%) | $6.75 | $6.09 | 158.00 K | $172.66 M |
| 02/17/2026 | $6.51 | $6.75 (3.69%) | $6.81 | $6.40 | 72.10 K | $175.52 M |
| 02/13/2026 | $6.48 | $6.52 (0.62%) | $6.65 | $6.48 | 68.01 K | $169.54 M |
| 02/12/2026 | $6.41 | $6.41 (0%) | $6.56 | $6.08 | 134.50 K | $166.68 M |
| 02/11/2026 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.17 | 84.00 K | $166.42 M |
| 02/10/2026 | $6.50 | $6.47 (-0.46%) | $6.60 | $6.39 | 63.23 K | $168.24 M |
| 02/09/2026 | $6.50 | $6.50 (0%) | $6.52 | $6.23 | 64.85 K | $169.02 M |
| 02/06/2026 | $6.50 | $6.49 (-0.15%) | $6.65 | $6.28 | 122.82 K | $168.76 M |
| 02/05/2026 | $6.80 | $6.28 (-7.65%) | $6.93 | $6.28 | 154.95 K | $163.30 M |
| 02/04/2026 | $6.96 | $6.84 (-1.72%) | $7.26 | $6.60 | 112.34 K | $177.86 M |
| 02/03/2026 | $6.86 | $6.93 (1.02%) | $7.28 | $6.69 | 134.02 K | $180.20 M |
| 02/02/2026 | $6.88 | $6.79 (-1.31%) | $7.04 | $6.76 | 71.04 K | $176.56 M |
| 01/30/2026 | $6.93 | $6.83 (-1.44%) | $7.14 | $6.74 | 84.54 K | $177.60 M |
| 01/29/2026 | $7.28 | $6.98 (-4.12%) | $7.28 | $6.95 | 69.93 K | $181.50 M |
| 01/28/2026 | $7.41 | $7.28 (-1.75%) | $7.83 | $7.18 | 90.50 K | $189.30 M |
| 01/27/2026 | $7.61 | $7.40 (-2.76%) | $7.61 | $7.27 | 62.60 K | $192.42 M |
| 01/26/2026 | $7.67 | $7.61 (-0.78%) | $7.89 | $7.45 | 71.70 K | $197.88 M |
| 01/23/2026 | $7.57 | $7.64 (0.92%) | $7.81 | $7.36 | 88.54 K | $198.66 M |
| 01/22/2026 | $7.69 | $7.58 (-1.43%) | $7.80 | $7.52 | 67.80 K | $197.10 M |
| 01/21/2026 | $7.33 | $7.64 (4.23%) | $7.64 | $7.26 | 107.18 K | $198.66 M |
| 01/20/2026 | $7.32 | $7.23 (-1.23%) | $7.50 | $7.18 | 90.20 K | $188.00 M |
| 01/16/2026 | $7.34 | $7.42 (1.09%) | $7.63 | $7.19 | 149.30 K | $192.94 M |
| 01/15/2026 | $7.60 | $7.36 (-3.16%) | $7.62 | $7.18 | 76.30 K | $191.38 M |
| 01/14/2026 | $7.62 | $7.64 (0.26%) | $7.67 | $7.31 | 96.44 K | $198.66 M |
| 01/13/2026 | $7.25 | $7.66 (5.66%) | $7.77 | $7.03 | 121.84 K | $199.18 M |
| 01/12/2026 | $8.20 | $7.27 (-11.34%) | $8.20 | $7.21 | 163.00 K | $189.04 M |
| 01/09/2026 | $8.07 | $8.20 (1.61%) | $8.34 | $7.67 | 271.82 K | $213.22 M |
| 01/08/2026 | $7.70 | $8.12 (5.45%) | $8.16 | $7.52 | 192.50 K | $211.14 M |
| 01/07/2026 | $7.11 | $7.76 (9.14%) | $7.90 | $7.11 | 181.40 K | $201.78 M |
| 01/06/2026 | $6.83 | $7.04 (3.07%) | $7.05 | $6.71 | 140.93 K | $183.06 M |
| 01/05/2026 | $6.76 | $6.91 (2.22%) | $6.95 | $6.62 | 114.20 K | $179.68 M |
| 01/02/2026 | $7.29 | $6.76 (-7.27%) | $7.31 | $6.48 | 216.12 K | $175.78 M |
| 12/31/2025 | $6.93 | $7.21 (4.04%) | $7.26 | $6.88 | 368.40 K | $187.48 M |
| 12/30/2025 | $6.45 | $6.94 (7.6%) | $7.00 | $6.40 | 567.66 K | $180.46 M |
| 12/29/2025 | $6.63 | $6.47 (-2.41%) | $6.74 | $6.43 | 91.70 K | $168.24 M |
| 12/26/2025 | $6.72 | $6.68 (-0.6%) | $6.88 | $6.48 | 157.04 K | $173.70 M |
| 12/24/2025 | $6.41 | $6.76 (5.46%) | $6.83 | $6.41 | 111.10 K | $175.78 M |
| 12/23/2025 | $6.70 | $6.43 (-4.03%) | $6.84 | $6.40 | 172.43 K | $167.20 M |
| 12/22/2025 | $7.23 | $6.72 (-7.05%) | $7.25 | $6.69 | 156.41 K | $174.74 M |
| 12/19/2025 | $7.43 | $7.22 (-2.83%) | $7.60 | $7.13 | 297.63 K | $187.74 M |
| 12/18/2025 | $7.50 | $7.36 (-1.87%) | $7.75 | $7.21 | 190.60 K | $191.38 M |
| 12/17/2025 | $8.28 | $7.43 (-10.27%) | $8.36 | $7.38 | 160.20 K | $193.20 M |
| 12/16/2025 | $8.93 | $8.29 (-7.17%) | $8.97 | $7.86 | 239.65 K | $215.56 M |
| 12/15/2025 | $8.53 | $8.97 (5.16%) | $9.23 | $8.43 | 291.10 K | $233.25 M |
| 12/12/2025 | $8.44 | $8.52 (0.95%) | $8.75 | $8.20 | 173.70 K | $221.54 M |
| 12/11/2025 | $7.83 | $8.45 (7.92%) | $8.62 | $7.74 | 177.80 K | $219.72 M |
| 12/10/2025 | $7.96 | $7.85 (-1.38%) | $8.18 | $7.61 | 262.70 K | $204.12 M |
| 12/09/2025 | $7.16 | $7.90 (10.34%) | $8.40 | $7.11 | 807.73 K | $205.42 M |
| 12/08/2025 | $6.97 | $6.72 (-3.59%) | $7.35 | $6.66 | 139.45 K | $174.74 M |
| 12/05/2025 | $6.93 | $6.88 (-0.72%) | $7.08 | $6.80 | 126.14 K | $178.90 M |
| 12/04/2025 | $6.62 | $6.90 (4.23%) | $7.00 | $6.53 | 364.80 K | $179.42 M |
| 12/03/2025 | $6.72 | $6.65 (-1.04%) | $6.94 | $6.58 | 252.90 K | $172.92 M |
| 12/02/2025 | $7.31 | $6.71 (-8.21%) | $7.31 | $6.60 | 289.40 K | $174.48 M |
| 12/01/2025 | $7.41 | $7.30 (-1.48%) | $7.57 | $7.20 | 233.50 K | $189.82 M |
| 11/28/2025 | $7.62 | $7.49 (-1.71%) | $7.73 | $7.44 | 45.22 K | $194.76 M |
| 11/26/2025 | $7.28 | $7.60 (4.4%) | $7.61 | $7.23 | 143.91 K | $197.62 M |
| 11/25/2025 | $7.43 | $7.32 (-1.48%) | $7.57 | $7.24 | 109.60 K | $190.34 M |
| 11/24/2025 | $7.25 | $7.43 (2.48%) | $7.54 | $7.11 | 150.40 K | $193.20 M |
| 11/21/2025 | $7.16 | $7.24 (1.12%) | $7.40 | $7.06 | 127.40 K | $188.26 M |
| 11/20/2025 | $7.31 | $7.15 (-2.19%) | $7.69 | $7.13 | 115.02 K | $185.92 M |
| 11/19/2025 | $7.55 | $7.15 (-5.3%) | $7.73 | $7.11 | 101.81 K | $185.92 M |
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.
