Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
10.44
+0.54 (5.45%)
At close: May 12, 2025, 4:00 PM
10.44
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.34 | 11.23 | 9.55 | 10.50 | - | 6.06% | 56,620 |
| May 9, 2025 | 10.38 | 10.53 | 9.51 | 9.90 | 9.90 | -4.99% | 215,900 |
| May 8, 2025 | 10.26 | 11.31 | 10.00 | 10.42 | 10.42 | 2.66% | 69,457 |
| May 7, 2025 | 10.67 | 10.80 | 10.03 | 10.15 | 10.15 | -3.97% | 74,101 |
| May 6, 2025 | 12.28 | 12.49 | 10.49 | 10.57 | 10.57 | -15.03% | 113,522 |
| May 5, 2025 | 12.68 | 13.10 | 12.43 | 12.44 | 12.44 | -2.05% | 43,424 |
| May 2, 2025 | 12.20 | 12.95 | 12.00 | 12.70 | 12.70 | 3.50% | 66,271 |
| May 1, 2025 | 12.02 | 12.45 | 11.56 | 12.27 | 12.27 | 2.25% | 74,309 |
| Apr 30, 2025 | 11.62 | 12.20 | 11.18 | 12.00 | 12.00 | 0.84% | 43,657 |
| Apr 29, 2025 | 12.21 | 12.40 | 11.81 | 11.90 | 11.90 | -2.54% | 48,399 |
| Apr 28, 2025 | 11.96 | 12.40 | 11.63 | 12.21 | 12.21 | 3.21% | 45,009 |
| Apr 25, 2025 | 11.87 | 12.05 | 11.51 | 11.83 | 11.83 | -1.83% | 45,578 |
| Apr 24, 2025 | 11.63 | 12.18 | 11.63 | 12.05 | 12.05 | 3.61% | 50,408 |
| Apr 23, 2025 | 11.62 | 11.97 | 11.32 | 11.63 | 11.63 | 3.29% | 52,864 |
| Apr 22, 2025 | 10.45 | 11.41 | 10.45 | 11.26 | 11.26 | 8.90% | 64,106 |
| Apr 21, 2025 | 10.38 | 10.51 | 9.55 | 10.34 | 10.34 | -1.52% | 135,196 |
| Apr 17, 2025 | 10.67 | 10.67 | 10.19 | 10.50 | 10.50 | -0.66% | 96,202 |
| Apr 16, 2025 | 11.51 | 11.63 | 10.26 | 10.57 | 10.57 | -11.70% | 122,210 |
| Apr 15, 2025 | 12.88 | 13.04 | 11.49 | 11.97 | 11.97 | -7.92% | 116,967 |
| Apr 14, 2025 | 11.39 | 13.07 | 11.05 | 13.00 | 13.00 | 21.84% | 115,270 |
| Apr 11, 2025 | 10.36 | 11.16 | 10.30 | 10.67 | 10.67 | 2.99% | 195,637 |
| Apr 10, 2025 | 10.79 | 10.98 | 9.80 | 10.36 | 10.36 | -8.80% | 183,122 |
| Apr 9, 2025 | 9.34 | 11.72 | 8.85 | 11.36 | 11.36 | 19.33% | 280,168 |
| Apr 8, 2025 | 10.81 | 11.49 | 9.33 | 9.52 | 9.52 | -5.84% | 163,371 |
| Apr 7, 2025 | 10.00 | 10.21 | 9.02 | 10.11 | 10.11 | 1.10% | 170,860 |
| Apr 4, 2025 | 12.01 | 12.10 | 9.12 | 10.00 | 10.00 | -18.96% | 340,911 |
| Apr 3, 2025 | 12.56 | 12.77 | 11.92 | 12.34 | 12.34 | -4.71% | 83,666 |
| Apr 2, 2025 | 12.26 | 13.00 | 12.22 | 12.95 | 12.95 | 3.68% | 71,297 |
| Apr 1, 2025 | 13.45 | 13.66 | 12.33 | 12.49 | 12.49 | -5.24% | 107,543 |
| Mar 31, 2025 | 14.24 | 14.45 | 13.02 | 13.18 | 13.18 | -9.35% | 96,384 |
| Mar 28, 2025 | 14.28 | 15.10 | 14.06 | 14.54 | 14.54 | 1.25% | 48,556 |
| Mar 27, 2025 | 14.93 | 14.93 | 14.30 | 14.36 | 14.36 | -3.49% | 97,461 |
| Mar 26, 2025 | 15.96 | 15.96 | 14.66 | 14.88 | 14.88 | -6.53% | 28,982 |
| Mar 25, 2025 | 15.93 | 16.18 | 15.40 | 15.92 | 15.92 | -0.13% | 59,850 |
| Mar 24, 2025 | 16.05 | 16.62 | 15.70 | 15.94 | 15.94 | -0.69% | 43,736 |
| Mar 21, 2025 | 16.37 | 16.79 | 15.80 | 16.05 | 16.05 | 0.75% | 125,425 |
| Mar 20, 2025 | 15.39 | 15.97 | 15.00 | 15.93 | 15.93 | 3.04% | 173,885 |
| Mar 19, 2025 | 14.77 | 15.68 | 14.55 | 15.46 | 15.46 | 5.89% | 115,795 |
| Mar 18, 2025 | 14.19 | 15.84 | 13.57 | 14.60 | 14.60 | 1.11% | 156,627 |
| Mar 17, 2025 | 15.82 | 16.27 | 14.31 | 14.44 | 14.44 | -8.61% | 210,044 |
| Mar 14, 2025 | 16.58 | 16.75 | 15.80 | 15.80 | 15.80 | -4.88% | 198,208 |
| Mar 13, 2025 | 17.13 | 17.42 | 16.25 | 16.61 | 16.61 | -4.98% | 102,884 |
| Mar 12, 2025 | 18.25 | 18.55 | 17.45 | 17.48 | 17.48 | -3.21% | 83,973 |
| Mar 11, 2025 | 17.92 | 18.80 | 17.08 | 18.06 | 18.06 | 0.84% | 61,224 |
| Mar 10, 2025 | 18.00 | 18.52 | 17.41 | 17.91 | 17.91 | -2.66% | 62,421 |
| Mar 7, 2025 | 17.64 | 18.76 | 17.64 | 18.40 | 18.40 | 3.08% | 32,758 |
| Mar 6, 2025 | 17.59 | 17.98 | 17.48 | 17.85 | 17.85 | -0.39% | 29,579 |
| Mar 5, 2025 | 18.13 | 18.66 | 17.45 | 17.92 | 17.92 | 0.45% | 76,372 |
| Mar 4, 2025 | 17.32 | 17.86 | 17.13 | 17.84 | 17.84 | 1.94% | 79,265 |
| Mar 3, 2025 | 18.45 | 18.59 | 17.48 | 17.50 | 17.50 | -7.11% | 180,204 |