Cartesian Therapeutics, Inc. (RNAC)
NASDAQ: RNAC · Real-Time Price · USD
6.85
-0.03 (-0.44%)
At close: Mar 6, 2026, 4:00 PM EST
6.80
-0.05 (-0.73%)
After-hours: Mar 6, 2026, 4:18 PM EST
Cartesian Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.90 | 7.25 | 6.55 | 6.85 | 6.85 | -0.44% | 180,236 |
| Mar 5, 2026 | 7.90 | 7.90 | 6.86 | 6.88 | 6.88 | -12.58% | 224,410 |
| Mar 4, 2026 | 7.50 | 8.02 | 7.39 | 7.87 | 7.87 | 5.21% | 130,473 |
| Mar 3, 2026 | 7.41 | 7.53 | 7.15 | 7.48 | 7.48 | -1.58% | 66,289 |
| Mar 2, 2026 | 7.41 | 7.82 | 7.00 | 7.60 | 7.60 | 0.13% | 97,860 |
| Feb 27, 2026 | 8.18 | 8.40 | 7.35 | 7.59 | 7.59 | -9.10% | 176,784 |
| Feb 26, 2026 | 8.00 | 8.43 | 7.60 | 8.35 | 8.35 | 5.83% | 229,968 |
| Feb 25, 2026 | 7.61 | 8.31 | 7.29 | 7.89 | 7.89 | 4.50% | 234,135 |
| Feb 24, 2026 | 7.02 | 7.75 | 6.91 | 7.55 | 7.55 | 8.17% | 296,106 |
| Feb 23, 2026 | 6.86 | 7.09 | 6.57 | 6.98 | 6.98 | 0.72% | 123,839 |
| Feb 20, 2026 | 6.71 | 6.98 | 6.53 | 6.93 | 6.93 | 2.21% | 100,500 |
| Feb 19, 2026 | 6.58 | 6.85 | 6.45 | 6.78 | 6.78 | 2.11% | 52,568 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.09 | 6.64 | 6.64 | -1.63% | 158,557 |
| Feb 17, 2026 | 6.51 | 6.81 | 6.40 | 6.75 | 6.75 | 3.53% | 72,073 |
| Feb 13, 2026 | 6.48 | 6.65 | 6.48 | 6.52 | 6.52 | 1.72% | 68,007 |
| Feb 12, 2026 | 6.41 | 6.56 | 6.08 | 6.41 | 6.41 | 0.16% | 134,487 |
| Feb 11, 2026 | 6.50 | 6.50 | 6.17 | 6.40 | 6.40 | -1.08% | 84,001 |
| Feb 10, 2026 | 6.50 | 6.60 | 6.39 | 6.47 | 6.47 | -0.46% | 63,232 |
| Feb 9, 2026 | 6.50 | 6.52 | 6.23 | 6.50 | 6.50 | 0.15% | 64,825 |
| Feb 6, 2026 | 6.50 | 6.65 | 6.28 | 6.49 | 6.49 | 3.34% | 122,821 |
| Feb 5, 2026 | 6.80 | 6.93 | 6.28 | 6.28 | 6.28 | -8.19% | 154,946 |
| Feb 4, 2026 | 6.96 | 7.26 | 6.60 | 6.84 | 6.84 | -1.30% | 112,340 |
| Feb 3, 2026 | 6.86 | 7.28 | 6.69 | 6.93 | 6.93 | 2.06% | 134,017 |
| Feb 2, 2026 | 6.88 | 7.04 | 6.76 | 6.79 | 6.79 | -0.59% | 71,035 |
| Jan 30, 2026 | 6.93 | 7.14 | 6.74 | 6.83 | 6.83 | -2.15% | 84,539 |
| Jan 29, 2026 | 7.28 | 7.28 | 6.95 | 6.98 | 6.98 | -4.12% | 69,927 |
| Jan 28, 2026 | 7.41 | 7.83 | 7.18 | 7.28 | 7.28 | -1.62% | 90,468 |
| Jan 27, 2026 | 7.61 | 7.61 | 7.27 | 7.40 | 7.40 | -2.76% | 56,096 |
| Jan 26, 2026 | 7.67 | 7.89 | 7.45 | 7.61 | 7.61 | -0.39% | 71,666 |
| Jan 23, 2026 | 7.57 | 7.81 | 7.36 | 7.64 | 7.64 | 0.79% | 88,543 |
| Jan 22, 2026 | 7.69 | 7.80 | 7.52 | 7.58 | 7.58 | -0.79% | 67,779 |
| Jan 21, 2026 | 7.33 | 7.64 | 7.26 | 7.64 | 7.64 | 5.67% | 106,149 |
| Jan 20, 2026 | 7.32 | 7.50 | 7.18 | 7.23 | 7.23 | -2.56% | 90,166 |
| Jan 16, 2026 | 7.34 | 7.63 | 7.19 | 7.42 | 7.42 | 0.82% | 149,254 |
| Jan 15, 2026 | 7.60 | 7.62 | 7.18 | 7.36 | 7.36 | -3.66% | 76,270 |
| Jan 14, 2026 | 7.62 | 7.67 | 7.31 | 7.64 | 7.64 | -0.26% | 96,437 |
| Jan 13, 2026 | 7.25 | 7.77 | 7.03 | 7.66 | 7.66 | 5.36% | 120,610 |
| Jan 12, 2026 | 8.20 | 8.20 | 7.21 | 7.27 | 7.27 | -11.34% | 162,962 |
| Jan 9, 2026 | 8.07 | 8.34 | 7.67 | 8.20 | 8.20 | 0.99% | 271,822 |
| Jan 8, 2026 | 7.70 | 8.16 | 7.52 | 8.12 | 8.12 | 4.64% | 192,455 |
| Jan 7, 2026 | 7.11 | 7.90 | 7.11 | 7.76 | 7.76 | 10.23% | 181,360 |
| Jan 6, 2026 | 6.83 | 7.05 | 6.71 | 7.04 | 7.04 | 1.88% | 140,928 |
| Jan 5, 2026 | 6.76 | 6.95 | 6.62 | 6.91 | 6.91 | 2.22% | 114,195 |
| Jan 2, 2026 | 7.29 | 7.31 | 6.48 | 6.76 | 6.76 | -6.24% | 216,120 |
| Dec 31, 2025 | 6.93 | 7.26 | 6.88 | 7.21 | 7.21 | 3.89% | 368,372 |
| Dec 30, 2025 | 6.45 | 7.00 | 6.40 | 6.94 | 6.94 | 7.26% | 567,660 |
| Dec 29, 2025 | 6.63 | 6.74 | 6.43 | 6.47 | 6.47 | -3.14% | 91,672 |
| Dec 26, 2025 | 6.72 | 6.88 | 6.48 | 6.68 | 6.68 | -1.18% | 157,043 |
| Dec 24, 2025 | 6.41 | 6.83 | 6.41 | 6.76 | 6.76 | 5.13% | 111,090 |
| Dec 23, 2025 | 6.70 | 6.84 | 6.40 | 6.43 | 6.43 | -4.32% | 172,429 |
| Dec 22, 2025 | 7.23 | 7.25 | 6.69 | 6.72 | 6.72 | -6.93% | 156,407 |
| Dec 19, 2025 | 7.43 | 7.60 | 7.13 | 7.22 | 7.22 | -1.90% | 297,627 |
| Dec 18, 2025 | 7.50 | 7.75 | 7.21 | 7.36 | 7.36 | -0.94% | 190,583 |
| Dec 17, 2025 | 8.28 | 8.36 | 7.38 | 7.43 | 7.43 | -10.37% | 160,157 |
| Dec 16, 2025 | 8.93 | 8.97 | 7.86 | 8.29 | 8.29 | -7.58% | 239,651 |
| Dec 15, 2025 | 8.53 | 9.23 | 8.43 | 8.97 | 8.97 | 5.28% | 291,051 |
| Dec 12, 2025 | 8.44 | 8.75 | 8.20 | 8.52 | 8.52 | 0.83% | 173,658 |
| Dec 11, 2025 | 7.83 | 8.62 | 7.74 | 8.45 | 8.45 | 7.64% | 177,757 |
| Dec 10, 2025 | 7.96 | 8.18 | 7.61 | 7.85 | 7.85 | -0.63% | 262,695 |
| Dec 9, 2025 | 7.16 | 8.40 | 7.11 | 7.90 | 7.90 | 17.56% | 807,729 |
| Dec 8, 2025 | 6.97 | 7.35 | 6.66 | 6.72 | 6.72 | -2.33% | 139,446 |
| Dec 5, 2025 | 6.93 | 7.08 | 6.80 | 6.88 | 6.88 | -0.29% | 126,141 |
| Dec 4, 2025 | 6.62 | 7.00 | 6.53 | 6.90 | 6.90 | 3.76% | 364,771 |
| Dec 3, 2025 | 6.72 | 6.94 | 6.58 | 6.65 | 6.65 | -0.89% | 252,861 |
| Dec 2, 2025 | 7.31 | 7.31 | 6.60 | 6.71 | 6.71 | -8.08% | 289,404 |
| Dec 1, 2025 | 7.41 | 7.57 | 7.20 | 7.30 | 7.30 | -2.54% | 233,452 |
| Nov 28, 2025 | 7.62 | 7.73 | 7.44 | 7.49 | 7.49 | -1.45% | 45,216 |
| Nov 26, 2025 | 7.28 | 7.61 | 7.23 | 7.60 | 7.60 | 3.83% | 143,905 |
| Nov 25, 2025 | 7.43 | 7.57 | 7.24 | 7.32 | 7.32 | -1.48% | 109,562 |
| Nov 24, 2025 | 7.25 | 7.54 | 7.11 | 7.43 | 7.43 | 2.62% | 150,388 |
| Nov 21, 2025 | 7.16 | 7.40 | 7.06 | 7.24 | 7.24 | 1.26% | 127,386 |
| Nov 20, 2025 | 7.31 | 7.69 | 7.13 | 7.15 | 7.15 | - | 115,015 |
| Nov 19, 2025 | 7.55 | 7.73 | 7.11 | 7.15 | 7.15 | -6.17% | 101,809 |
| Nov 18, 2025 | 7.36 | 7.71 | 7.34 | 7.62 | 7.62 | 3.25% | 73,573 |
| Nov 17, 2025 | 7.45 | 7.83 | 7.36 | 7.38 | 7.38 | -1.07% | 134,507 |
| Nov 14, 2025 | 7.50 | 7.88 | 7.24 | 7.46 | 7.46 | 3.18% | 96,910 |
| Nov 13, 2025 | 7.56 | 7.67 | 7.22 | 7.23 | 7.23 | -4.62% | 71,218 |
| Nov 12, 2025 | 7.30 | 7.74 | 7.20 | 7.58 | 7.58 | 3.84% | 67,432 |
| Nov 11, 2025 | 7.26 | 7.53 | 7.15 | 7.30 | 7.30 | 0.83% | 50,487 |
| Nov 10, 2025 | 7.92 | 7.98 | 7.18 | 7.24 | 7.24 | -8.01% | 111,506 |
| Nov 7, 2025 | 7.48 | 8.14 | 7.24 | 7.87 | 7.87 | 4.24% | 101,822 |
| Nov 6, 2025 | 5.98 | 8.15 | 5.98 | 7.55 | 7.55 | -1.56% | 309,359 |
| Nov 5, 2025 | 7.73 | 8.00 | 7.43 | 7.67 | 7.67 | -0.52% | 102,570 |
| Nov 4, 2025 | 7.91 | 8.16 | 7.68 | 7.71 | 7.71 | -5.17% | 93,295 |
| Nov 3, 2025 | 8.13 | 8.29 | 7.95 | 8.13 | 8.13 | -0.49% | 115,647 |
| Oct 31, 2025 | 8.13 | 8.38 | 8.09 | 8.17 | 8.17 | 0.74% | 33,561 |
| Oct 30, 2025 | 8.16 | 8.38 | 7.88 | 8.11 | 8.11 | -1.10% | 132,461 |
| Oct 29, 2025 | 8.33 | 8.69 | 8.02 | 8.20 | 8.20 | -1.44% | 346,248 |
| Oct 28, 2025 | 8.87 | 8.89 | 8.27 | 8.32 | 8.32 | -5.99% | 165,627 |
| Oct 27, 2025 | 9.16 | 9.49 | 7.75 | 8.85 | 8.85 | -3.38% | 872,520 |
| Oct 24, 2025 | 9.15 | 9.29 | 8.96 | 9.16 | 9.16 | 1.78% | 68,514 |
| Oct 23, 2025 | 9.00 | 9.17 | 8.75 | 9.00 | 9.00 | 0.11% | 70,561 |
| Oct 22, 2025 | 9.18 | 9.49 | 8.75 | 8.99 | 8.99 | -3.12% | 110,600 |
| Oct 21, 2025 | 9.84 | 10.09 | 9.23 | 9.28 | 9.28 | -4.82% | 73,539 |
| Oct 20, 2025 | 9.19 | 10.17 | 9.07 | 9.75 | 9.75 | 8.21% | 141,673 |
| Oct 17, 2025 | 9.31 | 9.49 | 8.95 | 9.01 | 9.01 | -4.35% | 114,703 |
| Oct 16, 2025 | 9.66 | 10.20 | 9.33 | 9.42 | 9.42 | -2.38% | 92,640 |
| Oct 15, 2025 | 9.47 | 9.93 | 9.47 | 9.65 | 9.65 | 2.44% | 71,778 |
| Oct 14, 2025 | 9.32 | 9.62 | 9.32 | 9.42 | 9.42 | -0.79% | 68,541 |
| Oct 13, 2025 | 9.49 | 9.70 | 9.36 | 9.50 | 9.50 | 1.88% | 45,945 |