Cartesian Therapeutics In... (RNAC)
NASDAQ: RNAC
· Real-Time Price · USD
9.01
-0.41 (-4.35%)
At close: Oct 17, 2025, 3:59 PM
9.01
0.00%
After-hours: Oct 17, 2025, 04:31 PM EDT
RNAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 9.66 | 10.20 | 9.33 | 9.42 | 9.42 | -2.38% | 92,620 |
| Oct 15, 2025 | 9.47 | 9.93 | 9.47 | 9.65 | 9.65 | 2.44% | 71,800 |
| Oct 14, 2025 | 9.32 | 9.62 | 9.32 | 9.42 | 9.42 | -0.74% | 68,541 |
| Oct 13, 2025 | 9.49 | 9.70 | 9.36 | 9.49 | 9.49 | 1.82% | 45,945 |
| Oct 10, 2025 | 10.14 | 10.27 | 9.31 | 9.32 | 9.32 | -7.72% | 73,044 |
| Oct 9, 2025 | 10.24 | 10.48 | 9.98 | 10.10 | 10.10 | -1.27% | 73,422 |
| Oct 8, 2025 | 9.81 | 10.37 | 9.81 | 10.23 | 10.23 | 5.03% | 99,516 |
| Oct 7, 2025 | 10.02 | 10.02 | 9.38 | 9.74 | 9.74 | -2.60% | 97,131 |
| Oct 6, 2025 | 10.24 | 10.34 | 9.90 | 10.00 | 10.00 | -1.86% | 99,200 |
| Oct 3, 2025 | 10.44 | 10.48 | 9.87 | 10.19 | 10.19 | -1.45% | 59,699 |
| Oct 2, 2025 | 10.19 | 10.35 | 9.90 | 10.34 | 10.34 | 0.98% | 44,820 |
| Oct 1, 2025 | 10.16 | 10.44 | 10.06 | 10.24 | 10.24 | 0.20% | 50,304 |
| Sep 30, 2025 | 9.88 | 10.49 | 9.81 | 10.22 | 10.22 | 3.76% | 193,800 |
| Sep 29, 2025 | 9.26 | 9.91 | 9.13 | 9.85 | 9.85 | 6.37% | 133,000 |
| Sep 26, 2025 | 9.46 | 9.50 | 9.18 | 9.26 | 9.26 | -2.11% | 84,500 |
| Sep 25, 2025 | 9.86 | 9.99 | 9.41 | 9.46 | 9.46 | -6.06% | 101,204 |
| Sep 24, 2025 | 9.84 | 10.12 | 9.77 | 10.07 | 10.07 | 2.65% | 22,000 |
| Sep 23, 2025 | 10.02 | 10.23 | 9.68 | 9.81 | 9.81 | -2.29% | 29,044 |
| Sep 22, 2025 | 9.64 | 10.12 | 9.40 | 10.04 | 10.04 | 6.36% | 72,900 |
| Sep 19, 2025 | 10.31 | 10.31 | 9.43 | 9.44 | 9.44 | -8.44% | 214,825 |
Page 1 of 118