Cartesian Therapeutics, Inc. RNAC
NASDAQ · United States · Health Technology
$7.36+0.14 (+1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.36 | +1.94% | $7.32 | $8.05 | $7.29 | 200.40K |
| 2026-10-01 | $7.22 | +0.14% | $7.16 | $7.44 | $7.15 | 175.70K |
| 2026-09-30 | $7.21 | -0.41% | $7.31 | $7.57 | $7.15 | 166.90K |
| 2026-09-29 | $7.24 | +0.42% | $7.28 | $7.56 | $7.10 | 157.80K |
| 2026-09-28 | $7.21 | -2.70% | $7.32 | $7.34 | $7.01 | 109.10K |
| 2026-09-25 | $7.41 | -2.76% | $7.60 | $7.60 | $7.31 | 158.60K |
| 2026-09-24 | $7.62 | -3.18% | $7.86 | $7.87 | $7.41 | 205.80K |
| 2026-09-23 | $7.87 | -2.60% | $8.05 | $8.15 | $7.65 | 117.00K |
| 2026-09-22 | $8.08 | +1.76% | $8.03 | $8.32 | $7.95 | 161.70K |
| 2026-09-21 | $7.94 | -1.12% | $8.11 | $8.23 | $7.75 | 61.40K |
| 2026-09-18 | $8.03 | +2.16% | $7.88 | $8.26 | $7.66 | 211.40K |
| 2026-09-17 | $7.86 | -0.63% | $8.11 | $8.27 | $7.79 | 164.40K |
| 2026-09-16 | $7.91 | +0.25% | $7.95 | $8.03 | $7.72 | 118.00K |
| 2026-09-15 | $7.89 | -1.87% | $8.00 | $8.01 | $7.67 | 113.30K |
| 2026-09-14 | $8.04 | -1.83% | $8.19 | $8.26 | $7.95 | 110.20K |
| 2026-09-11 | $8.19 | -2.85% | $8.59 | $8.88 | $8.18 | 123.10K |
| 2026-09-10 | $8.43 | -2.99% | $8.53 | $8.53 | $8.25 | 128.30K |
| 2026-09-09 | $8.69 | -2.91% | $8.94 | $9.15 | $8.56 | 94.20K |
| 2026-09-08 | $8.95 | -3.45% | $9.11 | $9.26 | $8.75 | 61.40K |
| 2026-09-04 | $9.27 | +1.64% | $9.12 | $9.31 | $8.89 | 68.40K |
| 2026-09-03 | $9.12 | +0.44% | $9.19 | $9.50 | $8.80 | 134.90K |
| 2026-09-02 | $9.08 | -2.37% | $9.30 | $9.64 | $8.81 | 128.50K |
| 2026-09-01 | $9.30 | +0.22% | $9.16 | $9.48 | $8.86 | 112.10K |
| 2026-08-31 | $9.28 | -3.33% | $9.54 | $9.54 | $9.14 | 90.80K |
| 2026-08-28 | $9.60 | -3.71% | $9.93 | $10.61 | $9.55 | 65.60K |
| 2026-08-27 | $9.97 | -2.16% | $10.12 | $10.23 | $9.80 | 61.80K |
| 2026-08-26 | $10.19 | -1.83% | $10.30 | $10.36 | $10.06 | 65.80K |
| 2026-08-25 | $10.38 | +3.18% | $10.19 | $10.88 | $10.05 | 97.60K |
| 2026-08-24 | $10.06 | +0.20% | $10.05 | $10.29 | $9.50 | 104.20K |
| 2026-08-21 | $10.04 | -1.86% | $10.35 | $10.69 | $10.00 | 163.90K |
| 2026-08-20 | $10.23 | -2.48% | $10.34 | $10.43 | $9.86 | 134.70K |
| 2026-08-19 | $10.49 | +14.02% | $9.50 | $10.87 | $9.33 | 482.30K |
| 2026-08-18 | $9.20 | +0.22% | $9.06 | $9.61 | $9.00 | 138.40K |
| 2026-08-17 | $9.18 | +3.85% | $8.97 | $9.53 | $8.74 | 108.70K |
| 2026-08-14 | $8.84 | +1.38% | $8.77 | $8.96 | $8.50 | 86.40K |
| 2026-08-13 | $8.72 | +0.52% | $8.76 | $8.89 | $8.70 | 57.20K |
| 2026-08-12 | $8.68 | +1.05% | $8.59 | $8.86 | $8.47 | 74.70K |
| 2026-08-11 | $8.59 | -2.00% | $8.82 | $8.82 | $8.43 | 74.80K |
| 2026-08-10 | $8.76 | -1.02% | $8.79 | $8.89 | $8.64 | 55.90K |
| 2026-08-07 | $8.85 | +1.03% | $8.88 | $8.95 | $8.61 | 83.70K |
| 2026-08-06 | $8.76 | +4.91% | $8.48 | $8.87 | $8.45 | 105.60K |
| 2026-08-05 | $8.35 | +3.60% | $8.15 | $8.50 | $8.10 | 113.20K |
| 2026-08-04 | $8.06 | +2.41% | $7.93 | $8.61 | $7.77 | 297.80K |
| 2026-08-03 | $7.87 | +0.90% | $7.89 | $7.93 | $7.68 | 111.90K |
| 2026-07-31 | $7.80 | +0.91% | $7.77 | $7.80 | $7.31 | 140.20K |
| 2026-07-30 | $7.73 | +4.18% | $7.42 | $7.74 | $7.36 | 98.70K |
| 2026-07-29 | $7.42 | -3.01% | $7.68 | $7.91 | $7.27 | 168.80K |
| 2026-07-28 | $7.65 | -1.80% | $7.84 | $7.84 | $7.42 | 106.20K |
| 2026-07-27 | $7.79 | -1.14% | $7.99 | $8.35 | $7.78 | 79.10K |
| 2026-07-24 | $7.88 | -0.51% | $7.94 | $8.03 | $7.66 | 143.30K |
| 2026-07-23 | $7.92 | -2.58% | $7.99 | $8.26 | $7.60 | 140.70K |
| 2026-07-22 | $8.13 | 0.00% | $8.07 | $8.31 | $7.98 | 86.30K |
| 2026-07-21 | $8.13 | -0.61% | $8.07 | $8.29 | $7.91 | 151.80K |
| 2026-07-20 | $8.18 | -0.97% | $8.33 | $8.48 | $8.03 | 114.10K |
| 2026-07-17 | $8.26 | -0.84% | $8.17 | $8.71 | $8.02 | 145.30K |
| 2026-07-16 | $8.33 | -4.03% | $8.61 | $8.61 | $8.11 | 126.10K |
| 2026-07-15 | $8.68 | +0.70% | $8.60 | $8.72 | $8.31 | 180.50K |
| 2026-07-14 | $8.62 | -0.12% | $8.72 | $9.02 | $8.57 | 114.50K |
| 2026-07-13 | $8.63 | -8.77% | $8.90 | $9.19 | $8.25 | 259.90K |
| 2026-07-10 | $9.46 | -2.17% | $9.60 | $9.73 | $9.08 | 133.00K |
| 2026-07-09 | $9.67 | -5.66% | $10.21 | $10.45 | $9.60 | 117.50K |
| 2026-07-08 | $10.25 | +1.99% | $9.93 | $10.56 | $9.83 | 169.70K |
| 2026-07-07 | $10.05 | -2.80% | $10.42 | $10.66 | $9.75 | 138.60K |
| 2026-07-06 | $10.34 | -2.36% | $10.64 | $10.84 | $10.26 | 124.60K |
| 2026-07-02 | $10.59 | +4.03% | $10.32 | $10.95 | $9.75 | 178.00K |
| 2026-07-01 | $10.18 | -2.30% | $10.41 | $10.62 | $10.10 | 168.50K |
| 2026-06-30 | $10.42 | +8.09% | $9.65 | $10.60 | $9.26 | 535.40K |
| 2026-06-29 | $9.64 | +2.34% | $9.59 | $9.65 | $9.15 | 191.50K |
| 2026-06-26 | $9.42 | +5.49% | $8.80 | $9.53 | $8.80 | 765.30K |
| 2026-06-25 | $8.93 | -7.37% | $9.56 | $9.60 | $8.85 | 265.80K |
| 2026-06-24 | $9.64 | -5.30% | $10.34 | $11.00 | $9.60 | 190.20K |
| 2026-06-23 | $10.18 | +2.31% | $9.88 | $10.80 | $9.81 | 293.90K |
| 2026-06-22 | $9.95 | +3.32% | $9.69 | $10.30 | $9.60 | 327.60K |
| 2026-06-18 | $9.63 | -2.53% | $10.10 | $10.39 | $9.45 | 354.80K |
| 2026-06-17 | $9.88 | +9.17% | $9.03 | $10.59 | $9.02 | 604.80K |
| 2026-06-16 | $9.05 | +5.23% | $8.62 | $9.19 | $8.41 | 368.10K |
| 2026-06-15 | $8.60 | -9.57% | $9.69 | $9.69 | $8.58 | 259.80K |
| 2026-06-12 | $9.51 | +17.99% | $8.08 | $9.75 | $7.90 | 877.60K |
| 2026-06-11 | $8.06 | +8.48% | $7.42 | $8.35 | $7.20 | 508.00K |
| 2026-06-10 | $7.43 | +8.47% | $6.83 | $8.25 | $6.66 | 545.70K |
| 2026-06-09 | $6.85 | +16.89% | $7.01 | $9.33 | $6.59 | 3.49M |
| 2026-06-08 | $5.86 | +0.34% | $6.00 | $6.30 | $5.82 | 143.80K |
| 2026-06-05 | $5.84 | -10.84% | $6.52 | $6.71 | $5.77 | 278.80K |
| 2026-06-04 | $6.55 | +4.55% | $6.32 | $6.97 | $6.32 | 87.50K |
| 2026-06-03 | $6.26 | -2.26% | $6.43 | $6.62 | $6.18 | 172.80K |
| 2026-06-02 | $6.41 | -7.37% | $6.90 | $7.05 | $6.30 | 154.10K |
| 2026-06-01 | $6.92 | -8.22% | $7.46 | $7.62 | $6.82 | 139.30K |
| 2026-05-29 | $7.54 | +4.58% | $7.45 | $7.60 | $6.90 | 238.10K |
| 2026-05-28 | $7.21 | +4.04% | $6.93 | $7.30 | $6.61 | 150.60K |
| 2026-05-27 | $6.93 | +7.44% | $6.48 | $7.00 | $6.46 | 169.70K |