Cartesian Therapeutics In... (RNAC)
NASDAQ: RNAC
· Real-Time Price · USD
11.33
-0.10 (-0.87%)
At close: Aug 15, 2025, 3:59 PM
11.80
4.15%
After-hours: Aug 15, 2025, 06:53 PM EDT
RNAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.55 | 11.80 | 11.04 | 11.33 | 11.33 | -0.87% | 53,484 |
| Aug 14, 2025 | 11.55 | 11.71 | 11.30 | 11.43 | 11.43 | -2.39% | 23,120 |
| Aug 13, 2025 | 11.50 | 12.25 | 11.26 | 11.71 | 11.71 | 3.35% | 62,509 |
| Aug 12, 2025 | 11.10 | 11.75 | 11.00 | 11.33 | 11.33 | 2.07% | 31,500 |
| Aug 11, 2025 | 10.45 | 11.24 | 10.36 | 11.10 | 11.10 | 5.41% | 39,800 |
| Aug 8, 2025 | 10.51 | 10.83 | 10.13 | 10.53 | 10.53 | -0.09% | 32,141 |
| Aug 7, 2025 | 11.45 | 11.82 | 10.40 | 10.54 | 10.54 | -6.56% | 48,100 |
| Aug 6, 2025 | 11.79 | 11.82 | 11.09 | 11.28 | 11.28 | -4.65% | 58,400 |
| Aug 5, 2025 | 12.54 | 12.57 | 11.70 | 11.83 | 11.83 | -5.21% | 65,500 |
| Aug 4, 2025 | 12.43 | 12.48 | 12.02 | 12.48 | 12.48 | 1.22% | 27,417 |
| Aug 1, 2025 | 12.56 | 13.10 | 12.06 | 12.33 | 12.33 | -3.75% | 77,900 |
| Jul 31, 2025 | 12.66 | 13.21 | 12.50 | 12.81 | 12.81 | -0.31% | 89,500 |
| Jul 30, 2025 | 13.40 | 13.96 | 12.70 | 12.85 | 12.85 | -4.10% | 85,000 |
| Jul 29, 2025 | 13.59 | 13.82 | 13.26 | 13.40 | 13.40 | -2.19% | 36,100 |
| Jul 28, 2025 | 13.43 | 14.56 | 13.43 | 13.70 | 13.70 | 2.78% | 54,617 |
| Jul 25, 2025 | 13.46 | 13.54 | 12.56 | 13.33 | 13.33 | -0.97% | 38,800 |
| Jul 24, 2025 | 13.52 | 13.78 | 13.22 | 13.46 | 13.46 | 0.52% | 34,336 |
| Jul 23, 2025 | 12.37 | 13.91 | 12.12 | 13.39 | 13.39 | 9.93% | 142,800 |
| Jul 22, 2025 | 11.95 | 12.61 | 11.95 | 12.18 | 12.18 | 1.08% | 34,102 |
| Jul 21, 2025 | 12.02 | 12.48 | 11.80 | 12.05 | 12.05 | 1.77% | 48,509 |