Cartesian Therapeutics In... (RNAC)
10.18
-1.18 (-10.39%)
At close: Apr 10, 2025, 11:55 AM
Cartesian Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 9.34 | 11.72 | 8.85 | 11.36 | 1.84 | 19.33% | 280,168 |
| Apr 8, 2025 | 10.81 | 11.49 | 9.33 | 9.52 | -0.59 | -5.84% | 163,400 |
| Apr 7, 2025 | 10.00 | 10.21 | 9.02 | 10.11 | 0.11 | 1.10% | 170,900 |
| Apr 4, 2025 | 12.01 | 12.10 | 9.12 | 10.00 | -2.34 | -18.96% | 340,911 |
| Apr 3, 2025 | 12.56 | 12.77 | 11.92 | 12.34 | -0.61 | -4.71% | 83,700 |
| Apr 2, 2025 | 12.26 | 13.00 | 12.22 | 12.95 | 0.46 | 3.68% | 71,300 |
| Apr 1, 2025 | 13.45 | 13.66 | 12.33 | 12.49 | -0.69 | -5.24% | 107,543 |
| Mar 31, 2025 | 14.24 | 14.45 | 13.02 | 13.18 | -1.36 | -9.35% | 96,400 |
| Mar 28, 2025 | 14.28 | 15.10 | 14.06 | 14.54 | 0.18 | 1.25% | 48,600 |
| Mar 27, 2025 | 14.93 | 14.93 | 14.30 | 14.36 | -0.52 | -3.49% | 97,500 |
| Mar 26, 2025 | 15.96 | 15.96 | 14.66 | 14.88 | -1.04 | -6.53% | 29,000 |
| Mar 25, 2025 | 15.93 | 16.18 | 15.40 | 15.92 | -0.02 | -0.13% | 59,900 |
| Mar 24, 2025 | 16.05 | 16.62 | 15.70 | 15.94 | -0.11 | -0.69% | 43,736 |
| Mar 21, 2025 | 16.37 | 16.79 | 15.80 | 16.05 | 0.12 | 0.75% | 125,425 |
| Mar 20, 2025 | 15.39 | 15.97 | 15.00 | 15.93 | 0.47 | 3.04% | 173,885 |
| Mar 19, 2025 | 14.77 | 15.68 | 14.55 | 15.46 | 0.86 | 5.89% | 115,800 |
| Mar 18, 2025 | 14.19 | 15.84 | 13.57 | 14.60 | 0.16 | 1.11% | 156,627 |
| Mar 17, 2025 | 15.82 | 16.27 | 14.31 | 14.44 | -1.36 | -8.61% | 210,044 |
| Mar 14, 2025 | 16.58 | 16.75 | 15.80 | 15.80 | -0.81 | -4.88% | 198,208 |
| Mar 13, 2025 | 17.13 | 17.42 | 16.25 | 16.61 | -0.87 | -4.98% | 102,900 |
| Mar 12, 2025 | 18.25 | 18.55 | 17.45 | 17.48 | -0.58 | -3.21% | 84,000 |
| Mar 11, 2025 | 17.92 | 18.80 | 17.08 | 18.06 | 0.15 | 0.84% | 61,224 |
| Mar 10, 2025 | 18.00 | 18.52 | 17.41 | 17.91 | -0.49 | -2.66% | 62,421 |
| Mar 7, 2025 | 17.64 | 18.76 | 17.64 | 18.40 | 0.55 | 3.08% | 32,800 |
| Mar 6, 2025 | 17.59 | 17.98 | 17.48 | 17.85 | -0.07 | -0.39% | 29,600 |
| Mar 5, 2025 | 18.13 | 18.66 | 17.45 | 17.92 | 0.08 | 0.45% | 76,400 |
| Mar 4, 2025 | 17.32 | 17.86 | 17.13 | 17.84 | 0.34 | 1.94% | 79,300 |
| Mar 3, 2025 | 18.45 | 18.59 | 17.48 | 17.50 | -1.34 | -7.11% | 180,204 |
| Feb 28, 2025 | 17.76 | 18.97 | 17.76 | 18.84 | 0.83 | 4.61% | 49,700 |
| Feb 27, 2025 | 18.09 | 18.35 | 17.70 | 18.01 | -0.02 | -0.11% | 43,700 |
| Feb 26, 2025 | 19.30 | 19.44 | 17.92 | 18.03 | -1.04 | -5.45% | 95,400 |
| Feb 25, 2025 | 19.08 | 19.50 | 18.30 | 19.07 | 0.05 | 0.26% | 193,939 |
| Feb 24, 2025 | 19.28 | 19.47 | 19.00 | 19.02 | -0.22 | -1.14% | 60,925 |
| Feb 21, 2025 | 19.98 | 19.98 | 19.22 | 19.24 | -0.37 | -1.89% | 54,900 |
| Feb 20, 2025 | 19.36 | 19.64 | 19.26 | 19.61 | 0.27 | 1.40% | 27,000 |
| Feb 19, 2025 | 19.27 | 19.79 | 19.22 | 19.34 | -0.18 | -0.92% | 37,800 |
| Feb 18, 2025 | 19.91 | 20.00 | 19.25 | 19.52 | -0.15 | -0.76% | 77,408 |
| Feb 14, 2025 | 19.20 | 19.89 | 18.93 | 19.67 | 0.64 | 3.36% | 51,600 |
| Feb 13, 2025 | 19.10 | 19.39 | 18.56 | 19.03 | 0.11 | 0.58% | 37,247 |
| Feb 12, 2025 | 18.23 | 19.10 | 17.93 | 18.92 | 0.40 | 2.16% | 44,400 |
| Feb 11, 2025 | 18.27 | 18.56 | 18.14 | 18.52 | 0.01 | 0.05% | 47,137 |
| Feb 10, 2025 | 18.50 | 18.84 | 17.75 | 18.51 | 0.15 | 0.82% | 45,200 |
| Feb 7, 2025 | 18.81 | 19.03 | 17.69 | 18.36 | -0.45 | -2.39% | 67,100 |
| Feb 6, 2025 | 19.40 | 19.40 | 18.70 | 18.81 | -0.54 | -2.79% | 51,000 |
| Feb 5, 2025 | 18.85 | 19.36 | 18.74 | 19.35 | 0.55 | 2.93% | 31,743 |
| Feb 4, 2025 | 19.89 | 19.89 | 18.70 | 18.80 | -1.09 | -5.48% | 30,430 |
| Feb 3, 2025 | 18.92 | 20.00 | 18.88 | 19.89 | 0.58 | 3.00% | 134,300 |
| Jan 31, 2025 | 19.73 | 19.89 | 19.17 | 19.31 | -0.07 | -0.36% | 65,048 |
| Jan 30, 2025 | 19.63 | 20.00 | 19.34 | 19.38 | 0.15 | 0.78% | 54,300 |
| Jan 29, 2025 | 19.80 | 20.00 | 18.72 | 19.23 | -0.76 | -3.80% | 84,600 |