Cartesian Therapeutics In... (RNAC)
17.58
-1.26 (-6.69%)
At close: Mar 03, 2025, 3:59 PM
17.50
-0.46%
After-hours: Mar 03, 2025, 04:00 PM EST
RNAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.45 | 18.59 | 17.48 | 17.50 | -1.34 | -7.11% | 180,200 |
| 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 |
| Jan 28, 2025 | 19.32 | 20.00 | 19.32 | 19.99 | 0.57 | 2.94% | 112,000 |
| Jan 27, 2025 | 19.10 | 19.76 | 19.00 | 19.42 | 0.22 | 1.15% | 64,000 |
| Jan 24, 2025 | 19.58 | 19.65 | 19.20 | 19.20 | -0.22 | -1.13% | 57,100 |
| Jan 23, 2025 | 18.73 | 20.00 | 18.27 | 19.42 | 0.36 | 1.89% | 61,000 |
| Jan 22, 2025 | 19.35 | 19.80 | 18.34 | 19.06 | -0.79 | -3.98% | 73,100 |
| Jan 21, 2025 | 19.45 | 20.00 | 19.15 | 19.85 | 0.56 | 2.90% | 84,819 |
| Jan 17, 2025 | 19.05 | 19.61 | 19.05 | 19.29 | 0.36 | 1.90% | 64,500 |
| Jan 16, 2025 | 20.12 | 20.12 | 18.79 | 18.93 | -0.02 | -0.11% | 57,305 |
| Jan 15, 2025 | 18.58 | 19.21 | 18.09 | 18.95 | 0.93 | 5.16% | 69,231 |
| Jan 14, 2025 | 18.28 | 18.77 | 17.89 | 18.02 | -0.31 | -1.69% | 51,730 |
| Jan 13, 2025 | 16.56 | 18.53 | 16.40 | 18.33 | 1.49 | 8.85% | 103,100 |
| Jan 10, 2025 | 16.49 | 17.17 | 16.40 | 16.84 | -0.08 | -0.47% | 119,600 |
| Jan 8, 2025 | 16.89 | 17.26 | 16.59 | 16.92 | -0.24 | -1.40% | 141,000 |
| Jan 7, 2025 | 17.81 | 18.26 | 17.06 | 17.16 | -0.47 | -2.67% | 105,700 |
| Jan 6, 2025 | 16.88 | 17.96 | 16.40 | 17.63 | 0.78 | 4.63% | 191,806 |
| Jan 3, 2025 | 16.92 | 17.54 | 16.40 | 16.85 | -0.08 | -0.47% | 111,845 |
| Jan 2, 2025 | 17.99 | 18.30 | 16.65 | 16.93 | -0.98 | -5.47% | 118,803 |
| Dec 31, 2024 | 18.34 | 19.20 | 17.30 | 17.91 | -0.85 | -4.53% | 89,646 |
| Dec 30, 2024 | 19.33 | 19.51 | 18.11 | 18.76 | -1.03 | -5.20% | 90,042 |
| Dec 27, 2024 | 19.96 | 20.00 | 18.77 | 19.79 | -0.09 | -0.45% | 77,013 |
| Dec 26, 2024 | 18.27 | 19.97 | 18.27 | 19.88 | 1.41 | 7.63% | 39,800 |
| Dec 24, 2024 | 20.07 | 20.30 | 18.43 | 18.47 | -0.88 | -4.55% | 44,900 |
| Dec 23, 2024 | 18.94 | 19.65 | 18.72 | 19.35 | 0.33 | 1.74% | 51,125 |
| Dec 20, 2024 | 18.96 | 19.88 | 18.73 | 19.02 | -0.25 | -1.30% | 778,500 |
| Dec 19, 2024 | 18.09 | 19.98 | 16.70 | 19.27 | 2.35 | 13.89% | 217,619 |
| Dec 18, 2024 | 18.34 | 18.73 | 16.86 | 16.92 | -1.39 | -7.59% | 212,900 |
| Dec 17, 2024 | 18.98 | 19.33 | 18.14 | 18.31 | -0.51 | -2.71% | 138,900 |