5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
-28.17%
3 MONTH PERFORMANCE
-53.45%
6 MONTH PERFORMANCE
-51.03%
YEAR-TO-DATE PERFORMANCE
-51.03%
1 YEAR PERFORMANCE
-68.97%
Cartesian Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $9.28 | $8.77 (-5.5%) | $9.29 | $8.46 | 95.77 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 |
| 03/11/2025 | $17.92 | $18.06 (0.78%) | $18.80 | $17.08 | 61.22 K | $2.80 B |
| 03/10/2025 | $18.00 | $17.91 (-0.5%) | $18.52 | $17.41 | 62.42 K | $2.78 B |
| 03/07/2025 | $17.64 | $18.40 (4.31%) | $18.76 | $17.64 | 32.80 K | $2.85 B |
| 03/06/2025 | $17.59 | $17.85 (1.48%) | $17.98 | $17.48 | 29.60 K | $2.77 B |
| 03/05/2025 | $18.13 | $17.92 (-1.16%) | $18.66 | $17.45 | 76.40 K | $2.78 B |
| 03/04/2025 | $17.32 | $17.84 (3%) | $17.86 | $17.13 | 79.30 K | $2.77 B |
| 03/03/2025 | $18.45 | $17.50 (-5.15%) | $18.59 | $17.48 | 180.20 K | $2.71 B |
| 02/28/2025 | $17.76 | $18.84 (6.08%) | $18.97 | $17.76 | 49.70 K | $2.92 B |
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.
