5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+31.59%
3 MONTH PERFORMANCE
+28.48%
6 MONTH PERFORMANCE
-28.26%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
-24.56%
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 | 67.00 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 |
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.
