NASDAQ : RNAC
Cartesian Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 6.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 204.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cartesian Therapeutics, Inc. (RNAC) closed at 6.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.49 | 6.68 | 6.2 | 6.29 | 53,244 | -3.08% |
| 2026-10-30 | 6.72 | 6.755 | 6.44 | 6.49 | 78,800 | -3.85% |
| 2026-10-29 | 6.76 | 6.97 | 6.63 | 6.75 | 112,514 | +0.90% |
| 2026-10-28 | 6.43 | 6.73 | 6.29 | 6.69 | 113,926 | +3.56% |
| 2026-10-27 | 6.26 | 6.55 | 6.13 | 6.46 | 118,819 | +2.87% |
| 2026-10-26 | 6.25 | 6.32 | 6.07 | 6.28 | 105,632 | +1.62% |
| 2026-10-23 | 6.38 | 6.52 | 6.11 | 6.18 | 85,901 | -3.59% |
| 2026-10-22 | 6.33 | 6.642 | 6.24 | 6.41 | 89,200 | -0.16% |
| 2026-10-21 | 6.42 | 6.706 | 6.4 | 6.42 | 105,973 | +0.39% |
| 2026-10-20 | 6.09 | 6.525 | 6.071 | 6.395 | 168,585 | +5.18% |
| 2026-10-19 | 6.28 | 6.55 | 6.01 | 6.08 | 201,517 | -3.03% |
| 2026-10-16 | 6.62 | 6.65 | 6.25 | 6.27 | 112,780 | -4.71% |
| 2026-10-15 | 6.39 | 6.776 | 6.39 | 6.58 | 86,784 | +3.79% |
| 2026-10-14 | 6.55 | 6.69 | 6.33 | 6.34 | 173,398 | -3.50% |
| 2026-10-13 | 6.98 | 7.02 | 6.565 | 6.57 | 218,574 | -6.01% |
| 2026-10-12 | 7.03 | 7.147 | 6.95 | 6.99 | 107,798 | -0.92% |
| 2026-10-09 | 6.87 | 7.165 | 6.851 | 7.055 | 114,547 | +3.45% |
| 2026-10-08 | 6.68 | 6.82 | 6.5 | 6.82 | 214,397 | +2.10% |
| 2026-10-07 | 6.7 | 6.84 | 6.6 | 6.68 | 86,411 | -1.04% |
| 2026-10-06 | 7.15 | 7.23 | 6.75 | 6.75 | 171,212 | -5.46% |
| 2026-10-05 | 7.36 | 7.425 | 7.11 | 7.14 | 226,262 | -2.99% |
| 2026-10-02 | 7.32 | 8.05 | 7.29 | 7.36 | 200,378 | +1.94% |
| 2026-10-01 | 7.16 | 7.44 | 7.15 | 7.22 | 175,756 | +0.14% |
| 2026-09-30 | 7.31 | 7.57 | 7.15 | 7.21 | 166,944 | -0.41% |
| 2026-09-29 | 7.28 | 7.56 | 7.1 | 7.24 | 158,054 | +0.42% |
| 2026-09-28 | 7.32 | 7.345 | 7.01 | 7.21 | 109,172 | -2.70% |
| 2026-09-25 | 7.6 | 7.6 | 7.31 | 7.41 | 158,637 | -2.76% |
| 2026-09-24 | 7.86 | 7.87 | 7.415 | 7.62 | 205,771 | -3.18% |
| 2026-09-23 | 8.05 | 8.155 | 7.65 | 7.87 | 117,045 | -2.60% |
| 2026-09-22 | 8.03 | 8.32 | 7.95 | 8.08 | 161,750 | +1.76% |
| 2026-09-21 | 8.11 | 8.23 | 7.753 | 7.94 | 61,363 | -1.12% |
| 2026-09-18 | 7.88 | 8.26 | 7.66 | 8.03 | 211,662 | +2.16% |
| 2026-09-17 | 8.11 | 8.27 | 7.79 | 7.86 | 164,460 | -0.63% |
| 2026-09-16 | 7.95 | 8.03 | 7.72 | 7.91 | 117,997 | +0.25% |
| 2026-09-15 | 8 | 8.01 | 7.67 | 7.89 | 113,269 | -1.87% |
| 2026-09-14 | 8.19 | 8.262 | 7.955 | 8.04 | 110,247 | -1.83% |
| 2026-09-11 | 8.59 | 8.88 | 8.18 | 8.19 | 123,127 | -2.85% |
| 2026-09-10 | 8.53 | 8.53 | 8.25 | 8.43 | 128,303 | -2.99% |
| 2026-09-09 | 8.94 | 9.151 | 8.56 | 8.69 | 94,165 | -2.91% |
| 2026-09-08 | 9.11 | 9.26 | 8.75 | 8.95 | 61,389 | -3.45% |
| 2026-09-04 | 9.12 | 9.31 | 8.89 | 9.27 | 68,372 | +1.64% |
| 2026-09-03 | 9.19 | 9.5 | 8.8 | 9.12 | 134,923 | +0.44% |
| 2026-09-02 | 9.3 | 9.64 | 8.81 | 9.08 | 128,989 | -2.37% |
| 2026-09-01 | 9.16 | 9.479 | 8.86 | 9.3 | 112,137 | +0.22% |
| 2026-08-31 | 9.54 | 9.54 | 9.14 | 9.28 | 90,807 | -3.33% |
| 2026-08-28 | 9.93 | 10.606 | 9.55 | 9.6 | 65,555 | -3.71% |
| 2026-08-27 | 10.12 | 10.23 | 9.8 | 9.97 | 61,776 | -2.16% |
| 2026-08-26 | 10.3 | 10.36 | 10.06 | 10.19 | 65,804 | -1.83% |
| 2026-08-25 | 10.19 | 10.88 | 10.05 | 10.38 | 97,568 | +3.18% |
| 2026-08-24 | 10.05 | 10.29 | 9.5 | 10.06 | 104,239 | +0.20% |
| 2026-08-21 | 10.35 | 10.69 | 10 | 10.04 | 163,914 | -1.86% |
| 2026-08-20 | 10.34 | 10.43 | 9.86 | 10.23 | 134,750 | -2.48% |
| 2026-08-19 | 9.5 | 10.87 | 9.327 | 10.49 | 482,468 | +14.02% |
| 2026-08-18 | 9.06 | 9.612 | 9 | 9.2 | 138,352 | +0.22% |
| 2026-08-17 | 8.97 | 9.53 | 8.745 | 9.18 | 108,703 | +3.85% |
| 2026-08-14 | 8.77 | 8.96 | 8.504 | 8.84 | 86,398 | +1.38% |
| 2026-08-13 | 8.76 | 8.89 | 8.7 | 8.72 | 57,214 | +0.52% |
| 2026-08-12 | 8.59 | 8.86 | 8.47 | 8.675 | 74,749 | +1.05% |
| 2026-08-11 | 8.82 | 8.82 | 8.43 | 8.585 | 74,762 | -2.00% |
| 2026-08-10 | 8.79 | 8.885 | 8.64 | 8.76 | 55,863 | -1.02% |
| 2026-08-07 | 8.88 | 8.95 | 8.615 | 8.85 | 84,113 | +1.03% |
| 2026-08-06 | 8.48 | 8.87 | 8.446 | 8.76 | 105,581 | +4.91% |
| 2026-08-05 | 8.15 | 8.5 | 8.1 | 8.35 | 113,230 | +3.60% |
| 2026-08-04 | 7.93 | 8.61 | 7.77 | 8.06 | 297,963 | +2.41% |
| 2026-08-03 | 7.89 | 7.93 | 7.675 | 7.87 | 111,947 | +0.90% |
| 2026-07-31 | 7.77 | 7.8 | 7.31 | 7.8 | 140,249 | +0.91% |
| 2026-07-30 | 7.42 | 7.74 | 7.36 | 7.73 | 98,714 | +4.18% |
| 2026-07-29 | 7.68 | 7.91 | 7.27 | 7.42 | 168,818 | -3.01% |
| 2026-07-28 | 7.84 | 7.84 | 7.42 | 7.65 | 106,229 | -1.80% |
| 2026-07-27 | 7.99 | 8.35 | 7.78 | 7.79 | 79,053 | -1.14% |
| 2026-07-24 | 7.94 | 8.03 | 7.66 | 7.88 | 143,286 | -0.51% |
| 2026-07-23 | 7.99 | 8.26 | 7.6 | 7.92 | 140,707 | -2.58% |
| 2026-07-22 | 8.07 | 8.312 | 7.98 | 8.13 | 86,543 | +0.00% |
| 2026-07-21 | 8.07 | 8.29 | 7.905 | 8.13 | 151,831 | -0.61% |
| 2026-07-20 | 8.33 | 8.485 | 8.03 | 8.18 | 114,126 | -0.97% |
| 2026-07-17 | 8.17 | 8.71 | 8.02 | 8.26 | 145,321 | -0.84% |
| 2026-07-16 | 8.61 | 8.615 | 8.11 | 8.33 | 126,075 | -4.03% |
| 2026-07-15 | 8.6 | 8.715 | 8.305 | 8.68 | 180,453 | +0.70% |
| 2026-07-14 | 8.72 | 9.02 | 8.57 | 8.62 | 114,470 | -0.12% |
| 2026-07-13 | 8.9 | 9.19 | 8.25 | 8.63 | 259,973 | -8.77% |
| 2026-07-10 | 9.6 | 9.73 | 9.08 | 9.46 | 133,011 | -2.17% |
| 2026-07-09 | 10.21 | 10.45 | 9.6 | 9.67 | 117,513 | -5.66% |
| 2026-07-08 | 9.93 | 10.56 | 9.83 | 10.25 | 169,945 | +1.99% |
| 2026-07-07 | 10.42 | 10.658 | 9.75 | 10.05 | 138,647 | -2.80% |
| 2026-07-06 | 10.64 | 10.843 | 10.26 | 10.34 | 124,896 | -2.36% |
| 2026-07-02 | 10.32 | 10.95 | 9.75 | 10.59 | 178,033 | +4.03% |
| 2026-07-01 | 10.41 | 10.62 | 10.099 | 10.18 | 168,488 | -2.30% |
| 2026-06-30 | 9.65 | 10.6 | 9.26 | 10.42 | 535,370 | +8.09% |
| 2026-06-29 | 9.59 | 9.65 | 9.145 | 9.64 | 191,870 | +2.34% |
| 2026-06-26 | 8.8 | 9.53 | 8.8 | 9.42 | 765,474 | +5.49% |
| 2026-06-25 | 9.56 | 9.595 | 8.85 | 8.93 | 265,804 | -7.37% |
| 2026-06-24 | 10.34 | 11 | 9.6 | 9.64 | 190,334 | -5.30% |
| 2026-06-23 | 9.88 | 10.8 | 9.81 | 10.18 | 293,907 | +2.31% |
| 2026-06-22 | 9.685 | 10.295 | 9.6 | 9.95 | 327,605 | +3.32% |
| 2026-06-18 | 10.1 | 10.39 | 9.45 | 9.63 | 354,813 | -2.53% |
| 2026-06-17 | 9.03 | 10.59 | 9.024 | 9.88 | 604,935 | +9.17% |
| 2026-06-16 | 8.62 | 9.19 | 8.41 | 9.05 | 368,196 | +5.23% |
| 2026-06-15 | 9.69 | 9.69 | 8.58 | 8.6 | 260,129 | -9.57% |
| 2026-06-12 | 8.08 | 9.75 | 7.9 | 9.51 | 877,999 | +17.99% |
| 2026-06-11 | 7.42 | 8.35 | 7.195 | 8.06 | 508,009 | +8.48% |
| 2026-06-10 | 6.83 | 8.25 | 6.665 | 7.43 | 545,692 | +8.47% |
| 2026-06-09 | 7.01 | 9.33 | 6.59 | 6.85 | 3,494,847 | +16.89% |
| 2026-06-08 | 6 | 6.3 | 5.82 | 5.86 | 143,821 | +0.34% |
| 2026-06-05 | 6.52 | 6.706 | 5.77 | 5.84 | 278,813 | -10.84% |
| 2026-06-04 | 6.32 | 6.97 | 6.32 | 6.55 | 87,530 | +4.55% |
| 2026-06-03 | 6.43 | 6.62 | 6.185 | 6.265 | 172,779 | -2.26% |
| 2026-06-02 | 6.9 | 7.055 | 6.3 | 6.41 | 154,116 | -7.37% |
| 2026-06-01 | 7.46 | 7.62 | 6.82 | 6.92 | 139,358 | -8.22% |
| 2026-05-29 | 7.45 | 7.6 | 6.9 | 7.54 | 238,056 | +4.58% |
| 2026-05-28 | 6.93 | 7.3 | 6.61 | 7.21 | 150,636 | +4.04% |
| 2026-05-27 | 6.48 | 7 | 6.46 | 6.93 | 169,742 | +7.44% |
| 2026-05-26 | 6.87 | 7.37 | 6.04 | 6.45 | 374,231 | -4.44% |
| 2026-05-22 | 6.74 | 7.05 | 6.5 | 6.75 | 109,017 | +1.05% |
| 2026-05-21 | 6.42 | 6.825 | 6.205 | 6.68 | 126,339 | +2.45% |
| 2026-05-20 | 6.1 | 6.8 | 6.1 | 6.52 | 178,134 | +7.06% |
| 2026-05-19 | 6.83 | 6.83 | 6.06 | 6.09 | 208,740 | -11.61% |
| 2026-05-18 | 7.35 | 7.64 | 6.74 | 6.89 | 136,165 | -6.64% |
| 2026-05-15 | 8.21 | 8.21 | 7.33 | 7.38 | 120,336 | -10.76% |
| 2026-05-14 | 8.49 | 8.6 | 8.12 | 8.27 | 82,366 | -1.78% |
| 2026-05-13 | 8.62 | 8.75 | 8.27 | 8.42 | 120,244 | -3.22% |