Cartesian Therapeutics, Inc. (RNAC) Charts

$10.26

$0.15 (-1.44%)
Last update: 06/12/25, 10:38:38 AM EST
Day's range
$9.9
Day's range
$10.27

5 DAY PERFORMANCE

-7.07%

1 MONTH PERFORMANCE

-1.72%

3 MONTH PERFORMANCE

-41.30%

6 MONTH PERFORMANCE

-49.01%

YEAR-TO-DATE PERFORMANCE

-42.71%

1 YEAR PERFORMANCE

-65.58%

Cartesian Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/12/2025 $10.27 $10.28 (0.1%) $10.31 $9.90 12.39 K
06/11/2025 $11.04 $10.41 (-5.71%) $11.26 $10.41 44.10 K $269.65 M
06/10/2025 $10.90 $10.77 (-1.19%) $11.31 $10.51 50.60 K $278.97 M
06/09/2025 $11.43 $10.85 (-5.07%) $11.48 $10.50 65.88 K $281.04 M
06/06/2025 $9.42 $11.04 (17.2%) $11.12 $9.18 100.20 K $285.97 M
06/05/2025 $9.55 $9.34 (-2.2%) $9.55 $9.01 82.60 K $241.93 M
06/04/2025 $9.90 $9.54 (-3.64%) $10.01 $9.37 70.10 K $247.11 M
06/03/2025 $9.98 $9.90 (-0.8%) $10.12 $9.80 36.30 K $256.44 M
06/02/2025 $9.72 $9.98 (2.67%) $10.12 $9.46 129.82 K $258.51 M
05/30/2025 $10.00 $9.56 (-4.4%) $10.02 $9.36 42.00 K $247.63 M
05/29/2025 $9.20 $10.00 (8.7%) $10.10 $9.01 100.51 K $259.03 M
05/28/2025 $8.79 $9.09 (3.41%) $9.37 $8.76 84.24 K $235.46 M
05/27/2025 $9.28 $8.77 (-5.5%) $9.29 $8.46 95.85 K $227.17 M
05/23/2025 $9.01 $9.16 (1.66%) $9.36 $9.00 53.70 K $237.27 M
05/22/2025 $9.22 $9.15 (-0.76%) $9.48 $9.13 58.16 K $237.01 M
05/21/2025 $10.10 $9.28 (-8.12%) $10.10 $9.25 56.92 K $240.38 M
05/20/2025 $10.31 $10.23 (-0.78%) $10.43 $10.01 48.34 K $264.98 M
05/19/2025 $10.26 $10.37 (1.07%) $10.41 $9.91 50.13 K $268.61 M
05/16/2025 $10.40 $10.26 (-1.35%) $10.53 $10.11 42.10 K $265.76 M
05/15/2025 $9.97 $10.43 (4.61%) $10.54 $9.71 60.50 K $270.16 M
05/14/2025 $10.26 $9.98 (-2.73%) $10.48 $9.88 77.50 K $258.51 M
05/13/2025 $10.57 $10.20 (-3.5%) $10.60 $9.91 95.93 K $264.21 M
05/12/2025 $10.34 $10.44 (0.97%) $11.23 $9.55 79.90 K $270.42 M
05/09/2025 $10.38 $9.90 (-4.62%) $10.53 $9.51 215.90 K $256.44 M
05/08/2025 $10.26 $10.42 (1.56%) $11.31 $10.00 69.50 K $1.62 B
05/07/2025 $10.67 $10.15 (-4.87%) $10.80 $10.03 74.10 K $1.57 B
05/06/2025 $12.28 $10.57 (-13.93%) $12.49 $10.49 113.52 K $1.64 B
05/05/2025 $12.68 $12.44 (-1.89%) $13.10 $12.43 43.42 K $1.93 B
05/02/2025 $12.20 $12.70 (4.1%) $12.95 $12.00 66.30 K $1.97 B
05/01/2025 $12.02 $12.27 (2.08%) $12.45 $11.56 74.31 K $1.90 B
04/30/2025 $11.62 $12.00 (3.27%) $12.20 $11.18 43.70 K $1.86 B
04/29/2025 $12.21 $11.90 (-2.54%) $12.40 $11.81 48.40 K $1.85 B
04/28/2025 $11.96 $12.21 (2.09%) $12.40 $11.63 45.01 K $1.89 B
04/25/2025 $11.87 $11.83 (-0.34%) $12.05 $11.51 45.60 K $1.83 B
04/24/2025 $11.63 $12.05 (3.61%) $12.18 $11.63 50.41 K $1.87 B
04/23/2025 $11.62 $11.63 (0.09%) $11.97 $11.32 52.90 K $1.80 B
04/22/2025 $10.45 $11.26 (7.75%) $11.41 $10.45 64.11 K $1.75 B
04/21/2025 $10.38 $10.34 (-0.39%) $10.51 $9.55 135.20 K $1.60 B
04/17/2025 $10.67 $10.50 (-1.59%) $10.67 $10.19 96.20 K $1.63 B
04/16/2025 $11.51 $10.57 (-8.17%) $11.63 $10.26 122.21 K $1.64 B
04/15/2025 $12.88 $11.97 (-7.07%) $13.04 $11.49 117.00 K $1.86 B
04/14/2025 $11.39 $13.00 (14.14%) $13.07 $11.05 115.27 K $2.02 B
04/11/2025 $10.36 $10.67 (2.99%) $11.16 $10.30 195.64 K $1.66 B
04/10/2025 $10.79 $10.36 (-3.99%) $10.98 $9.80 183.12 K $1.61 B
04/09/2025 $9.34 $11.36 (21.63%) $11.72 $8.85 280.20 K $1.76 B
04/08/2025 $10.81 $9.52 (-11.93%) $11.49 $9.33 163.40 K $1.48 B
04/07/2025 $10.00 $10.11 (1.1%) $10.21 $9.02 170.90 K $1.57 B
04/04/2025 $12.01 $10.00 (-16.74%) $12.10 $9.12 340.91 K $1.55 B
04/03/2025 $12.56 $12.34 (-1.75%) $12.77 $11.92 83.70 K $1.91 B
04/02/2025 $12.26 $12.95 (5.63%) $13.00 $12.22 71.30 K $2.01 B
04/01/2025 $13.45 $12.49 (-7.14%) $13.66 $12.33 107.54 K $1.94 B
03/31/2025 $14.24 $13.18 (-7.44%) $14.45 $13.02 96.40 K $2.04 B
03/28/2025 $14.28 $14.54 (1.82%) $15.10 $14.06 48.60 K $2.26 B
03/27/2025 $14.93 $14.36 (-3.82%) $14.93 $14.30 97.50 K $2.23 B
03/26/2025 $15.96 $14.88 (-6.77%) $15.96 $14.66 29.00 K $2.31 B
03/25/2025 $15.93 $15.92 (-0.06%) $16.18 $15.40 59.90 K $2.47 B
03/24/2025 $16.05 $15.94 (-0.69%) $16.62 $15.70 43.74 K $2.47 B
03/21/2025 $16.37 $16.05 (-1.95%) $16.79 $15.80 125.43 K $2.49 B
03/20/2025 $15.39 $15.93 (3.51%) $15.97 $15.00 173.89 K $2.47 B
03/19/2025 $14.77 $15.46 (4.67%) $15.68 $14.55 115.80 K $2.40 B
03/18/2025 $14.19 $14.60 (2.89%) $15.84 $13.57 156.63 K $2.26 B
03/17/2025 $15.82 $14.44 (-8.72%) $16.27 $14.31 210.04 K $2.24 B
03/14/2025 $16.58 $15.80 (-4.7%) $16.75 $15.80 198.21 K $2.45 B
03/13/2025 $17.13 $16.61 (-3.04%) $17.42 $16.25 102.90 K $2.58 B
03/12/2025 $18.25 $17.48 (-4.22%) $18.55 $17.45 84.00 K $2.71 B