Cartesian Therapeutics, Inc.RNACNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $6.86 | $7.28 | $6.69 | $6.93 | 133,309 |
| 2/2/2026 | $6.88 | $7.04 | $6.76 | $6.79 | 71,035 |
| 1/30/2026 | $6.93 | $7.14 | $6.74 | $6.83 | 84,539 |
| 1/29/2026 | $7.28 | $7.28 | $6.95 | $6.98 | 69,927 |
| 1/28/2026 | $7.41 | $7.83 | $7.18 | $7.28 | 90,500 |
| 1/27/2026 | $7.61 | $7.61 | $7.27 | $7.40 | 62,600 |
| 1/26/2026 | $7.67 | $7.89 | $7.45 | $7.61 | 71,700 |
| 1/23/2026 | $7.57 | $7.81 | $7.36 | $7.64 | 88,543 |
| 1/22/2026 | $7.69 | $7.80 | $7.52 | $7.58 | 67,800 |
| 1/21/2026 | $7.33 | $7.64 | $7.26 | $7.64 | 107,177 |
| 1/20/2026 | $7.32 | $7.50 | $7.18 | $7.23 | 90,200 |
| 1/16/2026 | $7.34 | $7.63 | $7.19 | $7.42 | 149,300 |
| 1/15/2026 | $7.60 | $7.62 | $7.18 | $7.36 | 76,300 |
| 1/14/2026 | $7.62 | $7.67 | $7.31 | $7.64 | 96,438 |
| 1/13/2026 | $7.25 | $7.77 | $7.03 | $7.66 | 121,839 |
| 1/12/2026 | $8.20 | $8.20 | $7.21 | $7.27 | 163,000 |
| 1/9/2026 | $8.07 | $8.34 | $7.67 | $8.20 | 271,822 |
| 1/8/2026 | $7.70 | $8.16 | $7.52 | $8.12 | 192,500 |
| 1/7/2026 | $7.11 | $7.90 | $7.11 | $7.76 | 181,400 |
| 1/6/2026 | $6.83 | $7.05 | $6.71 | $7.04 | 140,928 |
| 1/5/2026 | $6.76 | $6.95 | $6.62 | $6.91 | 114,200 |
| 1/2/2026 | $7.29 | $7.31 | $6.48 | $6.76 | 216,120 |
| 12/31/2025 | $6.93 | $7.26 | $6.88 | $7.21 | 368,400 |
| 12/30/2025 | $6.45 | $7.00 | $6.40 | $6.94 | 567,660 |
| 12/29/2025 | $6.63 | $6.74 | $6.43 | $6.47 | 91,700 |
| 12/26/2025 | $6.72 | $6.88 | $6.48 | $6.68 | 157,043 |
| 12/24/2025 | $6.41 | $6.83 | $6.41 | $6.76 | 111,100 |
| 12/23/2025 | $6.70 | $6.84 | $6.40 | $6.43 | 172,429 |
| 12/22/2025 | $7.23 | $7.25 | $6.69 | $6.72 | 156,407 |
| 12/19/2025 | $7.43 | $7.60 | $7.13 | $7.22 | 297,627 |
| 12/18/2025 | $7.50 | $7.75 | $7.21 | $7.36 | 190,600 |
| 12/17/2025 | $8.28 | $8.36 | $7.38 | $7.43 | 160,200 |
| 12/16/2025 | $8.93 | $8.97 | $7.86 | $8.29 | 239,651 |
| 12/15/2025 | $8.53 | $9.23 | $8.43 | $8.97 | 291,100 |
| 12/12/2025 | $8.44 | $8.75 | $8.20 | $8.52 | 173,700 |
| 12/11/2025 | $7.83 | $8.62 | $7.74 | $8.45 | 177,800 |
| 12/10/2025 | $7.96 | $8.18 | $7.61 | $7.85 | 262,700 |
| 12/9/2025 | $7.16 | $8.40 | $7.11 | $7.90 | 807,729 |
| 12/8/2025 | $6.97 | $7.35 | $6.66 | $6.72 | 139,446 |
| 12/5/2025 | $6.93 | $7.08 | $6.80 | $6.88 | 126,141 |
| 12/4/2025 | $6.62 | $7.00 | $6.53 | $6.90 | 364,800 |
| 12/3/2025 | $6.72 | $6.94 | $6.58 | $6.65 | 252,900 |
| 12/2/2025 | $7.31 | $7.31 | $6.60 | $6.71 | 289,404 |
| 12/1/2025 | $7.41 | $7.57 | $7.20 | $7.30 | 233,500 |
| 11/28/2025 | $7.62 | $7.73 | $7.44 | $7.49 | 45,216 |
| 11/26/2025 | $7.28 | $7.61 | $7.23 | $7.60 | 143,905 |
| 11/25/2025 | $7.43 | $7.57 | $7.24 | $7.32 | 109,600 |
| 11/24/2025 | $7.25 | $7.54 | $7.11 | $7.43 | 150,400 |
| 11/21/2025 | $7.16 | $7.40 | $7.06 | $7.24 | 127,400 |
| 11/20/2025 | $7.31 | $7.69 | $7.13 | $7.15 | 115,015 |
| 11/19/2025 | $7.55 | $7.73 | $7.11 | $7.15 | 101,809 |
| 11/18/2025 | $7.36 | $7.71 | $7.34 | $7.62 | 73,573 |
| 11/17/2025 | $7.45 | $7.83 | $7.36 | $7.38 | 134,507 |
| 11/14/2025 | $7.50 | $7.88 | $7.24 | $7.46 | 96,910 |
| 11/13/2025 | $7.56 | $7.67 | $7.22 | $7.23 | 71,218 |
| 11/12/2025 | $7.30 | $7.74 | $7.20 | $7.58 | 67,432 |
| 11/11/2025 | $7.26 | $7.53 | $7.15 | $7.30 | 50,500 |
| 11/10/2025 | $7.92 | $7.98 | $7.18 | $7.24 | 111,506 |
| 11/7/2025 | $7.48 | $8.14 | $7.24 | $7.87 | 101,822 |
| 11/6/2025 | $5.98 | $8.15 | $5.98 | $7.55 | 309,400 |