-
5 DAY PERFORMANCE
+9.52% -
1 MONTH PERFORMANCE
-18.01% -
3 MONTH PERFORMANCE
+31.86% -
6 MONTH PERFORMANCE
-29.06% -
YEAR-TO-DATE PERFORMANCE
-9.33% -
1 YEAR PERFORMANCE
-41.59%
Cartesian Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.51 | $18.57 (6.05%) | $18.80 | $16.36 | 199,173 | $100.54 M |
| 11/15/2024 | $17.00 | $17.33 (1.94%) | $17.59 | $16.61 | 423,327 | $93.83 M |
| 11/14/2024 | $16.80 | $17.02 (1.31%) | $17.38 | $15.50 | 303,848 | $92.15 M |
| 11/13/2024 | $17.51 | $17.12 (-2.23%) | $17.63 | $16.69 | 51,814 | $92.69 M |
| 11/12/2024 | $19.41 | $16.93 (-12.78%) | $19.62 | $16.57 | 85,849 | $91.66 M |
| 11/11/2024 | $20.87 | $19.78 (-5.22%) | $21.00 | $19.25 | 118,039 | $107.09 M |
| 11/08/2024 | $21.11 | $20.76 (-1.66%) | $21.46 | $20.10 | 98,000 | $112.40 M |
| 11/07/2024 | $21.11 | $20.78 (-1.56%) | $22.20 | $20.38 | 92,336 | $112.50 M |
| 11/06/2024 | $20.68 | $20.86 (0.87%) | $21.41 | $19.91 | 101,307 | $112.94 M |
| 11/05/2024 | $19.13 | $19.80 (3.5%) | $20.35 | $19.05 | 75,214 | $107.20 M |
| 11/04/2024 | $19.60 | $19.11 (-2.5%) | $19.82 | $18.91 | 79,318 | $103.46 M |
| 11/01/2024 | $20.17 | $19.68 (-2.43%) | $20.80 | $19.16 | 64,900 | $106.55 M |
| 10/31/2024 | $21.08 | $19.80 (-6.07%) | $21.24 | $18.85 | 85,800 | $107.20 M |
| 10/30/2024 | $22.35 | $21.14 (-5.41%) | $22.90 | $20.88 | 120,526 | $114.45 M |
| 10/29/2024 | $22.32 | $22.35 (0.13%) | $22.99 | $21.45 | 58,711 | $121.00 M |
| 10/28/2024 | $20.65 | $22.30 (7.99%) | $23.32 | $20.55 | 55,639 | $120.73 M |
| 10/25/2024 | $22.10 | $20.58 (-6.88%) | $22.78 | $20.53 | 50,100 | $111.42 M |
| 10/24/2024 | $22.33 | $22.10 (-1.03%) | $23.44 | $21.54 | 79,050 | $119.65 M |
| 10/23/2024 | $21.90 | $22.18 (1.28%) | $22.70 | $21.60 | 71,500 | $120.08 M |
| 10/22/2024 | $22.23 | $22.16 (-0.31%) | $22.89 | $21.45 | 53,000 | $119.98 M |
| 10/21/2024 | $22.39 | $22.55 (0.71%) | $23.53 | $21.25 | 82,100 | $122.09 M |
| 10/18/2024 | $21.81 | $22.87 (4.86%) | $22.92 | $21.57 | 50,100 | $123.82 M |
| 10/17/2024 | $21.76 | $21.70 (-0.28%) | $22.06 | $20.78 | 62,324 | $117.49 M |
| 10/16/2024 | $20.78 | $21.88 (5.29%) | $22.41 | $20.54 | 69,022 | $118.46 M |
| 10/15/2024 | $20.00 | $20.63 (3.15%) | $22.43 | $20.00 | 58,400 | $111.69 M |
| 10/14/2024 | $22.12 | $21.85 (-1.22%) | $22.93 | $21.17 | 88,127 | $118.30 M |
| 10/11/2024 | $20.68 | $22.16 (7.16%) | $22.99 | $20.52 | 106,409 | $119.98 M |
| 10/10/2024 | $21.83 | $20.92 (-4.17%) | $22.03 | $20.68 | 142,131 | $113.26 M |
| 10/09/2024 | $23.93 | $22.22 (-7.15%) | $24.43 | $22.11 | 69,300 | $120.30 M |
| 10/08/2024 | $22.60 | $24.12 (6.73%) | $24.25 | $21.93 | 70,796 | $130.59 M |
| 10/07/2024 | $24.89 | $22.71 (-8.76%) | $25.52 | $20.72 | 211,600 | $122.95 M |
| 10/04/2024 | $23.85 | $24.52 (2.81%) | $25.11 | $20.80 | 303,316 | $132.75 M |
| 10/03/2024 | $17.90 | $22.82 (27.49%) | $23.30 | $17.69 | 506,900 | $123.55 M |
| 10/02/2024 | $17.06 | $17.99 (5.45%) | $18.00 | $16.58 | 225,400 | $97.40 M |
| 10/01/2024 | $16.34 | $17.11 (4.71%) | $17.15 | $15.47 | 109,804 | $92.63 M |
| 09/30/2024 | $17.00 | $16.12 (-5.18%) | $17.06 | $15.55 | 77,062 | $87.27 M |
| 09/27/2024 | $17.35 | $17.00 (-2.02%) | $17.50 | $16.46 | 65,437 | $92.04 M |
| 09/26/2024 | $16.64 | $17.36 (4.33%) | $17.48 | $16.45 | 80,967 | $93.99 M |
| 09/25/2024 | $16.33 | $16.44 (0.67%) | $16.84 | $16.08 | 53,404 | $89.01 M |
| 09/24/2024 | $14.91 | $16.12 (8.12%) | $16.70 | $14.00 | 83,140 | $87.27 M |
| 09/23/2024 | $16.49 | $14.87 (-9.82%) | $16.49 | $14.84 | 81,446 | $80.51 M |
| 09/20/2024 | $16.73 | $16.03 (-4.18%) | $16.73 | $15.85 | 113,218 | $86.79 M |
| 09/19/2024 | $16.41 | $16.54 (0.79%) | $17.13 | $15.76 | 78,306 | $89.55 M |
| 09/18/2024 | $16.61 | $15.63 (-5.9%) | $17.21 | $15.50 | 122,022 | $84.62 M |
| 09/17/2024 | $16.04 | $16.63 (3.68%) | $17.21 | $16.04 | 67,106 | $90.04 M |
| 09/16/2024 | $16.84 | $16.01 (-4.93%) | $17.21 | $15.67 | 71,157 | $86.68 M |
| 09/13/2024 | $16.00 | $16.75 (4.69%) | $16.97 | $16.00 | 49,355 | $90.69 M |
| 09/12/2024 | $15.48 | $16.07 (3.81%) | $16.39 | $15.27 | 48,935 | $87.00 M |
| 09/11/2024 | $14.79 | $15.51 (4.87%) | $16.32 | $14.42 | 144,642 | $83.97 M |
| 09/10/2024 | $13.24 | $14.86 (12.24%) | $14.86 | $13.10 | 65,600 | $80.45 M |
| 09/09/2024 | $13.24 | $13.12 (-0.91%) | $13.74 | $12.77 | 63,206 | $71.03 M |
| 09/06/2024 | $14.04 | $12.98 (-7.55%) | $14.28 | $12.80 | 53,700 | $70.27 M |
| 09/05/2024 | $13.49 | $14.04 (4.08%) | $14.24 | $13.15 | 88,934 | $76.01 M |
| 09/04/2024 | $13.05 | $13.46 (3.14%) | $13.95 | $13.05 | 60,600 | $72.87 M |
| 09/03/2024 | $13.72 | $13.12 (-4.37%) | $13.83 | $13.01 | 66,000 | $71.03 M |
| 08/30/2024 | $14.85 | $13.96 (-5.99%) | $14.85 | $13.78 | 63,700 | $75.58 M |
| 08/29/2024 | $14.37 | $14.91 (3.76%) | $15.33 | $14.27 | 59,837 | $80.72 M |
| 08/28/2024 | $14.11 | $14.24 (0.92%) | $14.51 | $13.81 | 27,900 | $77.10 M |
| 08/27/2024 | $13.98 | $14.04 (0.43%) | $14.25 | $13.63 | 34,400 | $76.01 M |
| 08/26/2024 | $14.00 | $14.01 (0.07%) | $14.15 | $13.40 | 59,200 | $75.85 M |
| 08/23/2024 | $13.42 | $13.75 (2.46%) | $14.11 | $13.19 | 74,900 | $74.44 M |
| 08/22/2024 | $15.08 | $13.37 (-11.34%) | $15.29 | $13.33 | 84,903 | $72.39 M |
| 08/21/2024 | $14.60 | $14.88 (1.92%) | $15.10 | $14.21 | 141,231 | $80.56 M |
| 08/20/2024 | $15.27 | $14.39 (-5.76%) | $15.35 | $14.15 | 196,702 | $77.91 M |
| 08/19/2024 | $14.10 | $14.66 (3.97%) | $15.60 | $13.77 | 141,100 | $79.37 M |