Cartesian Therapeutics, Inc. - RNAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	10.29	10.89	10.89	11.2	10.29	50,468
June 30, 2025	10.66	10.39	10.39	10.8	10.28	51,200
June 27, 2025	11.55	10.68	10.68	11.7	10.01	300,629
June 26, 2025	10.48	11.46	11.46	11.78	10.48	102,918
June 25, 2025	10.33	10.76	10.76	10.87	10.15	57,600
June 24, 2025	9.87	10.36	10.36	10.4	9.78	46,138
June 23, 2025	9.68	9.83	9.83	9.91	9.37	34,035
June 20, 2025	10.07	9.76	9.76	10.11	9.63	79,818
June 18, 2025	9.82	10	10	10.4	9.72	49,305
June 17, 2025	10.25	9.79	9.79	10.56	9.77	45,906
June 16, 2025	10.2	10.32	10.32	10.43	10.04	31,100
June 13, 2025	10.02	10.42	10.42	10.44	10.02	45,405
June 12, 2025	10.27	10.24	10.24	10.32	9.9	41,609
June 11, 2025	11.04	10.41	10.41	11.26	10.41	44,100
June 10, 2025	10.9	10.77	10.77	11.31	10.51	50,600
June 09, 2025	11.43	10.85	10.85	11.48	10.5	65,878
June 06, 2025	9.42	11.04	11.04	11.12	9.18	100,200
June 05, 2025	9.55	9.34	9.34	9.55	9.01	82,600
June 04, 2025	9.9	9.54	9.54	10.01	9.37	70,100
June 03, 2025	9.98	9.9	9.9	10.12	9.8	36,300
June 02, 2025	9.72	9.98	9.98	10.12	9.46	129,815
May 30, 2025	10	9.56	9.56	10.02	9.36	42,000
May 29, 2025	9.2	10	10	10.1	9.01	100,513
May 28, 2025	8.79	9.09	9.09	9.37	8.76	84,237
May 27, 2025	9.28	8.77	8.77	9.29	8.46	95,847
May 23, 2025	9.01	9.16	9.16	9.36	9	53,651
May 22, 2025	9.22	9.15	9.15	9.48	9.13	58,155
May 21, 2025	10.1	9.28	9.28	10.1	9.25	56,362
May 20, 2025	10.31	10.23	10.23	10.43	10.01	48,341
May 19, 2025	10.26	10.37	10.37	10.41	9.91	50,129
May 16, 2025	10.4	10.26	10.26	10.53	10.11	42,100
May 15, 2025	9.97	10.43	10.43	10.54	9.71	60,500
May 14, 2025	10.26	9.98	9.98	10.48	9.88	77,500
May 13, 2025	10.57	10.2	10.2	10.6	9.91	95,930
May 12, 2025	10.34	10.44	10.44	11.23	9.55	79,900
May 09, 2025	10.38	9.9	9.9	10.53	9.51	215,900
May 08, 2025	10.26	10.42	10.38	11.31	10	69,357
May 07, 2025	10.67	10.15	10.15	10.8	10.03	74,101
May 06, 2025	12.28	10.57	10.55	12.49	10.48	112,497
May 05, 2025	12.68	12.44	12.44	13.1	12.43	43,424
May 02, 2025	12.2	12.7	12.7	12.95	12	66,271
May 01, 2025	12.02	12.27	12.27	12.45	11.56	74,309
April 30, 2025	11.62	12	12	12.2	11.18	43,700
April 29, 2025	12.21	11.9	11.9	12.4	11.81	48,400
April 28, 2025	11.96	12.21	12.21	12.4	11.63	45,009
April 25, 2025	11.87	11.83	11.83	12.05	11.51	45,600
April 24, 2025	11.63	12.05	12.05	12.18	11.63	50,408
April 23, 2025	11.62	11.63	11.63	11.97	11.32	52,900
April 22, 2025	10.45	11.26	11.26	11.41	10.45	64,100
April 21, 2025	10.38	10.34	10.34	10.51	9.55	135,200
April 17, 2025	10.67	10.5	10.5	10.67	10.19	96,202
April 16, 2025	11.51	10.57	10.57	11.63	10.26	122,210
April 15, 2025	12.88	11.97	11.97	13.04	11.49	115,937
April 14, 2025	11.39	13	13	13.07	11.05	115,270
April 11, 2025	10.36	10.67	10.67	11.16	10.3	195,506
April 10, 2025	10.79	10.36	10.36	10.98	9.8	183,122
April 09, 2025	9.34	11.36	11.36	11.72	8.85	280,200
April 08, 2025	10.81	9.52	9.52	11.49	9.33	163,271
April 07, 2025	10	10.11	10.11	10.21	9.02	170,900
April 04, 2025	12.01	10	10	12.1	9.12	340,911

Cartesian Therapeutics, Inc. (RNAC) NASDAQ