5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-11.06%
3 MONTH PERFORMANCE
-26.68%
6 MONTH PERFORMANCE
-20.69%
YEAR-TO-DATE PERFORMANCE
-50.14%
1 YEAR PERFORMANCE
-59.70%
Cartesian Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2025 | $9.18 | $8.89 (-3.16%) | $9.49 | $8.87 | 50.47 K | $236.81 M |
| 10/21/2025 | $9.84 | $9.28 (-5.69%) | $10.09 | $9.23 | 73.54 K | $241.10 M |
| 10/20/2025 | $9.19 | $9.75 (6.09%) | $10.16 | $9.07 | 141.70 K | $253.31 M |
| 10/17/2025 | $9.31 | $9.01 (-3.22%) | $9.49 | $8.95 | 114.70 K | $234.08 M |
| 10/16/2025 | $9.66 | $9.42 (-2.48%) | $10.20 | $9.33 | 92.64 K | $244.73 M |
| 10/15/2025 | $9.47 | $9.65 (1.9%) | $9.93 | $9.47 | 71.80 K | $250.71 M |
| 10/14/2025 | $9.32 | $9.42 (1.07%) | $9.62 | $9.32 | 68.54 K | $244.73 M |
| 10/13/2025 | $9.49 | $9.49 (0%) | $9.70 | $9.36 | 45.95 K | $246.55 M |
| 10/10/2025 | $10.14 | $9.32 (-8.09%) | $10.27 | $9.31 | 73.04 K | $242.14 M |
| 10/09/2025 | $10.24 | $10.10 (-1.37%) | $10.48 | $9.98 | 73.42 K | $262.40 M |
| 10/08/2025 | $9.81 | $10.23 (4.28%) | $10.37 | $9.81 | 99.52 K | $265.78 M |
| 10/07/2025 | $10.02 | $9.74 (-2.79%) | $10.02 | $9.38 | 97.13 K | $253.05 M |
| 10/06/2025 | $10.24 | $10.00 (-2.34%) | $10.34 | $9.90 | 99.20 K | $259.80 M |
| 10/03/2025 | $10.44 | $10.19 (-2.39%) | $10.48 | $9.87 | 59.70 K | $264.74 M |
| 10/02/2025 | $10.19 | $10.34 (1.47%) | $10.35 | $9.90 | 44.82 K | $268.64 M |
| 10/01/2025 | $10.16 | $10.24 (0.79%) | $10.44 | $10.06 | 50.30 K | $266.04 M |
| 09/30/2025 | $9.88 | $10.22 (3.44%) | $10.49 | $9.81 | 193.80 K | $265.52 M |
| 09/29/2025 | $9.26 | $9.85 (6.37%) | $9.91 | $9.13 | 133.00 K | $255.91 M |
| 09/26/2025 | $9.46 | $9.26 (-2.11%) | $9.50 | $9.18 | 84.50 K | $240.58 M |
| 09/25/2025 | $9.86 | $9.46 (-4.06%) | $9.99 | $9.41 | 101.20 K | $245.77 M |
| 09/24/2025 | $9.84 | $10.07 (2.34%) | $10.12 | $9.77 | 22.00 K | $261.62 M |
| 09/23/2025 | $10.02 | $9.81 (-2.1%) | $10.23 | $9.68 | 29.04 K | $254.87 M |
| 09/22/2025 | $9.64 | $10.04 (4.15%) | $10.12 | $9.40 | 72.90 K | $260.84 M |
| 09/19/2025 | $10.31 | $9.44 (-8.44%) | $10.31 | $9.43 | 214.83 K | $245.25 M |
| 09/18/2025 | $9.41 | $10.31 (9.56%) | $10.46 | $9.19 | 71.10 K | $267.86 M |
| 09/17/2025 | $9.66 | $9.15 (-5.28%) | $10.00 | $9.12 | 93.34 K | $237.72 M |
| 09/16/2025 | $9.80 | $9.60 (-2.04%) | $10.07 | $9.56 | 52.80 K | $249.41 M |
| 09/15/2025 | $9.70 | $9.79 (0.93%) | $9.91 | $9.50 | 87.42 K | $254.35 M |
| 09/12/2025 | $9.99 | $9.68 (-3.1%) | $10.48 | $9.55 | 61.24 K | $251.49 M |
| 09/11/2025 | $9.89 | $9.96 (0.71%) | $10.18 | $9.88 | 72.13 K | $258.76 M |
| 09/10/2025 | $10.13 | $9.81 (-3.16%) | $10.25 | $9.73 | 47.90 K | $254.87 M |
| 09/09/2025 | $10.26 | $10.09 (-1.66%) | $10.35 | $10.08 | 36.61 K | $262.14 M |
| 09/08/2025 | $10.64 | $10.19 (-4.23%) | $10.74 | $10.17 | 33.24 K | $264.74 M |
| 09/05/2025 | $10.12 | $10.64 (5.14%) | $10.83 | $10.12 | 24.44 K | $276.43 M |
| 09/04/2025 | $10.25 | $10.00 (-2.44%) | $10.25 | $9.85 | 39.92 K | $259.80 M |
| 09/03/2025 | $9.85 | $10.25 (4.06%) | $10.48 | $9.85 | 53.01 K | $266.30 M |
| 09/02/2025 | $10.08 | $9.84 (-2.38%) | $10.41 | $9.70 | 74.13 K | $255.65 M |
| 08/29/2025 | $10.35 | $10.05 (-2.9%) | $10.35 | $10.04 | 43.43 K | $261.10 M |
| 08/28/2025 | $10.69 | $10.28 (-3.84%) | $10.69 | $10.25 | 49.60 K | $267.08 M |
| 08/27/2025 | $10.68 | $10.63 (-0.47%) | $10.83 | $10.52 | 36.91 K | $276.17 M |
| 08/26/2025 | $11.25 | $10.78 (-4.18%) | $11.34 | $10.66 | 44.83 K | $280.07 M |
| 08/25/2025 | $11.21 | $11.25 (0.36%) | $11.39 | $11.03 | 33.10 K | $292.28 M |
| 08/22/2025 | $11.20 | $11.23 (0.27%) | $11.80 | $10.95 | 84.15 K | $291.76 M |
| 08/21/2025 | $10.93 | $10.96 (0.27%) | $11.44 | $10.92 | 49.92 K | $284.74 M |
| 08/20/2025 | $10.74 | $11.07 (3.07%) | $11.20 | $10.50 | 47.00 K | $287.60 M |
| 08/19/2025 | $11.16 | $10.85 (-2.78%) | $11.17 | $10.79 | 70.41 K | $281.89 M |
| 08/18/2025 | $11.37 | $11.28 (-0.79%) | $11.56 | $11.17 | 67.71 K | $293.06 M |
| 08/15/2025 | $11.55 | $11.33 (-1.9%) | $11.80 | $11.04 | 53.50 K | $294.36 M |
| 08/14/2025 | $11.55 | $11.43 (-1.04%) | $11.71 | $11.30 | 23.12 K | $296.95 M |
| 08/13/2025 | $11.50 | $11.71 (1.83%) | $12.25 | $11.26 | 62.51 K | $304.23 M |
| 08/12/2025 | $11.10 | $11.33 (2.07%) | $11.75 | $11.00 | 31.50 K | $294.36 M |
| 08/11/2025 | $10.45 | $11.10 (6.22%) | $11.24 | $10.36 | 39.80 K | $288.38 M |
| 08/08/2025 | $10.51 | $10.53 (0.19%) | $10.83 | $10.13 | 32.14 K | $273.57 M |
| 08/07/2025 | $11.45 | $10.54 (-7.95%) | $11.82 | $10.40 | 48.10 K | $273.83 M |
| 08/06/2025 | $11.79 | $11.28 (-4.33%) | $11.82 | $11.09 | 58.40 K | $293.06 M |
| 08/05/2025 | $12.54 | $11.83 (-5.66%) | $12.57 | $11.70 | 65.50 K | $307.35 M |
| 08/04/2025 | $12.43 | $12.48 (0.4%) | $12.48 | $12.02 | 27.42 K | $324.23 M |
| 08/01/2025 | $12.56 | $12.33 (-1.83%) | $13.10 | $12.06 | 77.90 K | $319.38 M |
| 07/31/2025 | $12.66 | $12.81 (1.18%) | $13.21 | $12.50 | 89.50 K | $331.81 M |
| 07/30/2025 | $13.40 | $12.85 (-4.1%) | $13.96 | $12.70 | 85.00 K | $332.85 M |
| 07/29/2025 | $13.59 | $13.40 (-1.4%) | $13.82 | $13.26 | 36.10 K | $347.10 M |
| 07/28/2025 | $13.43 | $13.70 (2.01%) | $14.56 | $13.43 | 54.62 K | $354.87 M |
| 07/25/2025 | $13.46 | $13.33 (-0.97%) | $13.54 | $12.56 | 38.80 K | $345.28 M |
| 07/24/2025 | $13.52 | $13.46 (-0.44%) | $13.78 | $13.22 | 34.34 K | $348.65 M |
| 07/23/2025 | $12.37 | $13.39 (8.25%) | $13.91 | $12.12 | 142.80 K | $346.84 M |
| 07/22/2025 | $11.95 | $12.18 (1.92%) | $12.61 | $11.95 | 34.10 K | $315.49 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.
