5 DAY PERFORMANCE
+5.02%
1 MONTH PERFORMANCE
-9.99%
3 MONTH PERFORMANCE
-16.04%
6 MONTH PERFORMANCE
+4.34%
YEAR-TO-DATE PERFORMANCE
-9.99%
1 YEAR PERFORMANCE
-19.98%
Cartesian Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $6.72 | $6.49 (-3.42%) | $6.76 | $6.44 | 78.80 K | $191.24 M |
| 10/29/2026 | $6.76 | $6.75 (-0.15%) | $6.97 | $6.63 | 112.51 K | $198.90 M |
| 10/28/2026 | $6.43 | $6.69 (4.04%) | $6.73 | $6.29 | 113.93 K | $197.14 M |
| 10/27/2026 | $6.26 | $6.46 (3.19%) | $6.55 | $6.13 | 118.82 K | $190.36 M |
| 10/26/2026 | $6.25 | $6.28 (0.48%) | $6.32 | $6.07 | 105.63 K | $185.05 M |
| 10/23/2026 | $6.38 | $6.18 (-3.13%) | $6.52 | $6.11 | 85.90 K | $182.11 M |
| 10/22/2026 | $6.33 | $6.41 (1.26%) | $6.64 | $6.24 | 89.20 K | $188.88 M |
| 10/21/2026 | $6.42 | $6.42 (0%) | $6.71 | $6.40 | 106.00 K | $189.18 M |
| 10/20/2026 | $6.09 | $6.40 (5.09%) | $6.53 | $6.07 | 168.60 K | $188.59 M |
| 10/19/2026 | $6.28 | $6.08 (-3.18%) | $6.55 | $6.01 | 201.52 K | $179.16 M |
| 10/16/2026 | $6.62 | $6.27 (-5.29%) | $6.65 | $6.25 | 112.78 K | $184.76 M |
| 10/15/2026 | $6.39 | $6.58 (2.97%) | $6.78 | $6.39 | 86.80 K | $193.89 M |
| 10/14/2026 | $6.55 | $6.34 (-3.21%) | $6.69 | $6.33 | 173.40 K | $186.82 M |
| 10/13/2026 | $6.98 | $6.57 (-5.87%) | $7.02 | $6.57 | 218.60 K | $193.60 M |
| 10/12/2026 | $7.03 | $6.99 (-0.57%) | $7.15 | $6.95 | 107.80 K | $205.98 M |
| 10/09/2026 | $6.87 | $7.06 (2.77%) | $7.17 | $6.85 | 114.55 K | $208.04 M |
| 10/08/2026 | $6.68 | $6.82 (2.1%) | $6.82 | $6.50 | 214.40 K | $200.97 M |
| 10/07/2026 | $6.70 | $6.68 (-0.3%) | $6.84 | $6.60 | 86.41 K | $196.84 M |
| 10/06/2026 | $7.15 | $6.75 (-5.59%) | $7.23 | $6.75 | 171.21 K | $198.90 M |
| 10/05/2026 | $7.36 | $7.14 (-2.99%) | $7.43 | $7.11 | 226.26 K | $210.40 M |
| 10/02/2026 | $7.32 | $7.36 (0.55%) | $8.05 | $7.29 | 200.40 K | $216.88 M |
| 10/01/2026 | $7.16 | $7.22 (0.84%) | $7.44 | $7.15 | 175.76 K | $212.75 M |
| 09/30/2026 | $7.31 | $7.21 (-1.37%) | $7.57 | $7.15 | 166.94 K | $212.46 M |
| 09/29/2026 | $7.28 | $7.24 (-0.55%) | $7.56 | $7.10 | 158.05 K | $213.34 M |
| 09/28/2026 | $7.32 | $7.21 (-1.5%) | $7.35 | $7.01 | 109.17 K | $212.46 M |
| 09/25/2026 | $7.60 | $7.41 (-2.5%) | $7.60 | $7.31 | 158.64 K | $218.35 M |
| 09/24/2026 | $7.86 | $7.62 (-3.05%) | $7.87 | $7.42 | 205.80 K | $224.54 M |
| 09/23/2026 | $8.05 | $7.87 (-2.24%) | $8.15 | $7.65 | 117.05 K | $231.91 M |
| 09/22/2026 | $8.03 | $8.08 (0.62%) | $8.32 | $7.95 | 161.75 K | $238.09 M |
| 09/21/2026 | $8.11 | $7.94 (-2.1%) | $8.23 | $7.75 | 61.40 K | $233.97 M |
| 09/18/2026 | $7.88 | $8.03 (1.9%) | $8.26 | $7.66 | 211.66 K | $236.62 M |
| 09/17/2026 | $8.11 | $7.86 (-3.08%) | $8.27 | $7.79 | 164.46 K | $231.61 M |
| 09/16/2026 | $7.95 | $7.91 (-0.5%) | $8.03 | $7.72 | 118.00 K | $233.08 M |
| 09/15/2026 | $8.00 | $7.89 (-1.38%) | $8.01 | $7.67 | 113.30 K | $232.50 M |
| 09/14/2026 | $8.19 | $8.04 (-1.83%) | $8.26 | $7.96 | 110.25 K | $236.92 M |
| 09/11/2026 | $8.59 | $8.19 (-4.66%) | $8.88 | $8.18 | 123.13 K | $241.34 M |
| 09/10/2026 | $8.53 | $8.43 (-1.17%) | $8.53 | $8.25 | 128.30 K | $248.41 M |
| 09/09/2026 | $8.94 | $8.69 (-2.8%) | $9.15 | $8.56 | 94.20 K | $256.07 M |
| 09/08/2026 | $9.11 | $8.95 (-1.76%) | $9.26 | $8.75 | 61.40 K | $263.73 M |
| 09/04/2026 | $9.12 | $9.27 (1.64%) | $9.31 | $8.89 | 68.40 K | $273.16 M |
| 09/03/2026 | $9.19 | $9.12 (-0.76%) | $9.50 | $8.80 | 134.92 K | $268.74 M |
| 09/02/2026 | $9.30 | $9.08 (-2.37%) | $9.64 | $8.81 | 128.99 K | $267.56 M |
| 09/01/2026 | $9.16 | $9.30 (1.53%) | $9.48 | $8.86 | 112.14 K | $274.04 M |
| 08/31/2026 | $9.54 | $9.28 (-2.73%) | $9.54 | $9.14 | 90.81 K | $273.45 M |
| 08/28/2026 | $9.93 | $9.60 (-3.32%) | $10.61 | $9.55 | 65.60 K | $282.88 M |
| 08/27/2026 | $10.12 | $9.97 (-1.48%) | $10.23 | $9.80 | 61.80 K | $293.79 M |
| 08/26/2026 | $10.30 | $10.19 (-1.07%) | $10.36 | $10.06 | 65.80 K | $300.27 M |
| 08/25/2026 | $10.19 | $10.38 (1.86%) | $10.88 | $10.05 | 97.60 K | $305.87 M |
| 08/24/2026 | $10.05 | $10.06 (0.1%) | $10.29 | $9.50 | 104.24 K | $296.44 M |
| 08/21/2026 | $10.35 | $10.04 (-3%) | $10.69 | $10.00 | 163.91 K | $295.85 M |
| 08/20/2026 | $10.34 | $10.23 (-1.06%) | $10.43 | $9.86 | 134.75 K | $301.45 M |
| 08/19/2026 | $9.50 | $10.49 (10.42%) | $10.87 | $9.33 | 482.47 K | $309.11 M |
| 08/18/2026 | $9.06 | $9.20 (1.55%) | $9.61 | $9.00 | 138.40 K | $271.10 M |
| 08/17/2026 | $8.97 | $9.18 (2.34%) | $9.53 | $8.74 | 108.70 K | $270.51 M |
| 08/14/2026 | $8.77 | $8.84 (0.8%) | $8.96 | $8.50 | 86.40 K | $260.49 M |
| 08/13/2026 | $8.76 | $8.72 (-0.46%) | $8.89 | $8.70 | 57.21 K | $256.95 M |
| 08/12/2026 | $8.59 | $8.68 (1.05%) | $8.86 | $8.47 | 74.75 K | $255.77 M |
| 08/11/2026 | $8.82 | $8.59 (-2.61%) | $8.82 | $8.43 | 74.80 K | $253.12 M |
| 08/10/2026 | $8.79 | $8.76 (-0.34%) | $8.89 | $8.64 | 55.90 K | $258.13 M |
| 08/07/2026 | $8.88 | $8.85 (-0.34%) | $8.95 | $8.62 | 84.11 K | $260.78 M |
| 08/06/2026 | $8.48 | $8.76 (3.3%) | $8.87 | $8.45 | 105.60 K | $258.13 M |
| 08/05/2026 | $8.15 | $8.35 (2.45%) | $8.50 | $8.10 | 113.23 K | $246.05 M |
| 08/04/2026 | $7.93 | $8.06 (1.64%) | $8.61 | $7.77 | 297.96 K | $237.51 M |
| 08/03/2026 | $7.89 | $7.87 (-0.25%) | $7.93 | $7.68 | 111.95 K | $231.91 M |
| 07/31/2026 | $7.77 | $7.80 (0.39%) | $7.80 | $7.31 | 140.25 K | $209.47 M |
| 07/30/2026 | $7.42 | $7.73 (4.18%) | $7.74 | $7.36 | 98.71 K | $207.59 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.
