Get the Stockscreener App
8.12
4.64%
0.36
After Hours:
7.97
-0.15
-1.85%
Cartesian Therapeutics Inc Stock (RNAC) Price History
The historical daily chart and data for Cartesian Therapeutics Inc stock (RNAC), show that the latest closing stock price as of January 08, 2026, is $8.12.
- Cartesian Therapeutics Inc all-time high stock price is $42.60, occurred on November 27, 2023.
- The lowest Cartesian Therapeutics Inc stock price recorded was $0.4711 on April 03, 2024. Since then, Cartesian Therapeutics Inc's stock price has risen over 1,624% to $8.12 now.
- The 52-week high stock price for RNAC is $20.12, representing a 147.78% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for RNAC is $5.98, indicating a -26.35% decrease from the current share price, occurred on November 06, 2025.
The table below shows more information about RNAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $8.16 | $7.52 | $0.64 | 192,449.0 | +4.64% |
| Jan 07, 2026 | $7.90 | $7.11 | $0.79 | 181,354.0 | +10.23% |
| Jan 06, 2026 | $7.05 | $6.71 | $0.345 | 140,766.0 | +1.88% |
| Jan 05, 2026 | $6.95 | $6.62 | $0.331 | 114,180.0 | +2.22% |
| Jan 02, 2026 | $7.31 | $6.48 | $0.83 | 216,120.0 | -6.24% |
| Dec 31, 2025 | $7.26 | $6.88 | $0.38 | 368,372.0 | +3.89% |
| Dec 30, 2025 | $7.00 | $6.40 | $0.60 | 567,618.0 | +7.26% |
| Dec 29, 2025 | $6.74 | $6.43 | $0.313 | 91,667.0 | -3.14% |
| Dec 26, 2025 | $6.88 | $6.48 | $0.4025 | 157,043.0 | -1.18% |
| Dec 24, 2025 | $6.83 | $6.41 | $0.42 | 111,090.0 | +5.13% |
| Dec 23, 2025 | $6.84 | $6.40 | $0.4424 | 172,409.0 | -4.32% |
| Dec 22, 2025 | $7.25 | $6.69 | $0.56 | 156,391.0 | -6.93% |
| Dec 19, 2025 | $7.60 | $7.13 | $0.4713 | 297,627.0 | -1.90% |
| Dec 18, 2025 | $7.75 | $7.21 | $0.54 | 190,583.0 | -0.94% |
| Dec 17, 2025 | $8.36 | $7.38 | $0.98 | 160,157.0 | -10.37% |
| Dec 16, 2025 | $8.97 | $7.86 | $1.12 | 239,551.0 | -7.58% |
| Dec 15, 2025 | $9.23 | $8.43 | $0.80 | 291,044.0 | +5.28% |
| Dec 12, 2025 | $8.75 | $8.20 | $0.5457 | 173,658.0 | +0.83% |
| Dec 11, 2025 | $8.62 | $7.74 | $0.885 | 177,705.0 | +7.64% |
| Dec 10, 2025 | $8.18 | $7.61 | $0.5732 | 262,671.0 | -0.63% |
Cartesian Therapeutics Inc Stock (RNAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cartesian Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RNAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cartesian Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cartesian Therapeutics Inc Stock (RNAC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $8.16 | $6.48 | $1.68 | 1,037,318.0 | +12.62% |
Cartesian Therapeutics Inc Stock (RNAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.23 | $6.40 | $2.83 | 5,230,258.0 | -7.34% |
| Nov, 2025 | $8.29 | $5.98 | $2.31 | 2,119,292.0 | -8.32% |
| Oct, 2025 | $10.48 | $7.75 | $2.73 | 2,984,545.0 | -20.06% |
| Sep, 2025 | $10.83 | $9.12 | $1.71 | 1,599,588.0 | +1.69% |
| Aug, 2025 | $13.10 | $10.04 | $3.06 | 1,049,774.0 | -21.55% |
| Jul, 2025 | $15.57 | $10.28 | $5.29 | 1,461,868.0 | +23.29% |
| Jun, 2025 | $11.78 | $9.01 | $2.77 | 1,464,886.0 | +8.68% |
| May, 2025 | $13.10 | $8.46 | $4.64 | 1,602,155.0 | -20.33% |
| Apr, 2025 | $13.66 | $8.85 | $4.81 | 2,523,466.0 | -8.95% |
| Mar, 2025 | $18.80 | $13.02 | $5.78 | 1,994,073.0 | -30.04% |
| Feb, 2025 | $20.00 | $17.69 | $2.31 | 1,169,783.0 | -2.43% |
| Jan, 2025 | $20.12 | $16.40 | $3.72 | 1,786,518.0 | +7.82% |
Cartesian Therapeutics Inc Stock (RNAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.50 | $16.70 | $9.80 | 3,110,280.0 | -0.37% |
| Nov, 2024 | $22.20 | $15.50 | $6.70 | 2,374,232.0 | -4.90% |
| Oct, 2024 | $25.52 | $15.47 | $10.05 | 2,722,161.0 | +22.83% |
| Sep, 2024 | $17.50 | $12.77 | $4.73 | 1,516,985.0 | +15.47% |
| Aug, 2024 | $16.30 | $12.48 | $3.82 | 1,979,183.0 | -14.36% |
| Jul, 2024 | $28.83 | $15.31 | $13.52 | 5,044,487.0 | -39.65% |
| Jun, 2024 | $41.87 | $21.24 | $20.63 | 2,355,818.0 | -22.21% |
| May, 2024 | $36.20 | $20.50 | $15.70 | 1,930,291.0 | +57.32% |
| Apr, 2024 | $22.60 | $11.66 | $10.94 | 2,582,969.7 | +13.18% |
| Mar, 2024 | $24.15 | $15.00 | $9.15 | 552,463.0 | -11.14% |
| Feb, 2024 | $24.00 | $18.90 | $5.10 | 336,977.8 | +1.60% |
| Jan, 2024 | $30.60 | $18.00 | $12.60 | 456,809.7 | +4.44% |
0.80%
4.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):