Cartesian Therapeutics, Inc. (RNAC) Charts

$13.58

$0.52 (3.98%)
Last update: 04:00 PM EST
Day's range
$12.6
Day's range
$13.6

5 DAY PERFORMANCE

+0.30%

1 MONTH PERFORMANCE

+30.33%

3 MONTH PERFORMANCE

+13.45%

6 MONTH PERFORMANCE

-28.34%

YEAR-TO-DATE PERFORMANCE

-24.18%

1 YEAR PERFORMANCE

-24.22%

Cartesian Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/15/2025 $13.05 $13.58 (4.06%) $13.61 $12.50 66.67 K $351.76 M
07/14/2025 $13.25 $13.06 (-1.43%) $13.75 $12.98 47.60 K $338.29 M
07/11/2025 $13.12 $13.32 (1.52%) $13.63 $12.81 54.12 K $345.02 M
07/10/2025 $14.01 $13.54 (-3.35%) $14.37 $13.33 96.40 K $350.72 M
07/09/2025 $11.95 $13.77 (15.23%) $15.57 $11.95 354.40 K $356.68 M
07/08/2025 $10.80 $11.30 (4.63%) $11.46 $10.80 28.41 K $292.70 M
07/07/2025 $11.09 $10.77 (-2.89%) $11.18 $10.71 37.03 K $278.97 M
07/03/2025 $11.50 $11.21 (-2.52%) $11.53 $10.95 52.40 K $290.37 M
07/02/2025 $10.95 $11.37 (3.84%) $11.75 $10.95 49.82 K $294.51 M
07/01/2025 $10.28 $10.89 (5.93%) $11.20 $10.28 52.24 K $282.08 M
06/30/2025 $10.66 $10.39 (-2.53%) $10.80 $10.28 51.20 K $269.13 M
06/27/2025 $11.55 $10.68 (-7.53%) $11.70 $10.01 300.63 K $276.64 M
06/26/2025 $10.48 $11.46 (9.35%) $11.78 $10.48 102.92 K $296.84 M
06/25/2025 $10.33 $10.76 (4.16%) $10.87 $10.15 57.60 K $278.71 M
06/24/2025 $9.87 $10.36 (4.96%) $10.40 $9.78 46.14 K $268.35 M
06/23/2025 $9.68 $9.83 (1.55%) $9.91 $9.37 34.04 K $254.62 M
06/20/2025 $10.07 $9.76 (-3.08%) $10.11 $9.63 79.82 K $252.81 M
06/18/2025 $9.82 $10.00 (1.83%) $10.40 $9.72 49.31 K $259.03 M
06/17/2025 $10.25 $9.79 (-4.49%) $10.56 $9.77 45.91 K $253.59 M
06/16/2025 $10.20 $10.32 (1.18%) $10.43 $10.04 31.10 K $267.32 M
06/13/2025 $10.02 $10.42 (3.99%) $10.44 $10.02 45.41 K $269.91 M
06/12/2025 $10.27 $10.24 (-0.29%) $10.32 $9.90 41.61 K $265.24 M
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 $269.91 M
05/07/2025 $10.67 $10.15 (-4.87%) $10.80 $10.03 74.10 K $262.91 M
05/06/2025 $12.28 $10.57 (-13.93%) $12.49 $10.49 113.52 K $273.79 M
05/05/2025 $12.68 $12.44 (-1.89%) $13.10 $12.43 43.42 K $322.23 M
05/02/2025 $12.20 $12.70 (4.1%) $12.95 $12.00 66.30 K $328.96 M
05/01/2025 $12.02 $12.27 (2.08%) $12.45 $11.56 74.31 K $317.83 M
04/30/2025 $11.62 $12.00 (3.27%) $12.20 $11.18 43.70 K $310.83 M
04/29/2025 $12.21 $11.90 (-2.54%) $12.40 $11.81 48.40 K $308.24 M
04/28/2025 $11.96 $12.21 (2.09%) $12.40 $11.63 45.01 K $316.27 M
04/25/2025 $11.87 $11.83 (-0.34%) $12.05 $11.51 45.60 K $306.43 M
04/24/2025 $11.63 $12.05 (3.61%) $12.18 $11.63 50.41 K $312.13 M
04/23/2025 $11.62 $11.63 (0.09%) $11.97 $11.32 52.90 K $301.25 M
04/22/2025 $10.45 $11.26 (7.75%) $11.41 $10.45 64.11 K $291.66 M
04/21/2025 $10.38 $10.34 (-0.39%) $10.51 $9.55 135.20 K $267.83 M
04/17/2025 $10.67 $10.50 (-1.59%) $10.67 $10.19 96.20 K $271.98 M
04/16/2025 $11.51 $10.57 (-8.17%) $11.63 $10.26 122.21 K $273.79 M
04/15/2025 $12.88 $11.97 (-7.07%) $13.04 $11.49 117.00 K $310.05 M