loading

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 August 22, 2025, is $11.23.
  • 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 2,284% to $11.23 now.
  • The 52-week high stock price for RNAC is $26.50, representing a 135.98% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for RNAC is $8.46, indicating a -24.67% decrease from the current share price, occurred on May 27, 2025.
The table below shows more information about RNAC historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $11.80 $10.95 $0.85 84,145.0 +2.46%
Aug 21, 2025 $11.44 $10.92 $0.52 49,895.0 -0.99%
Aug 20, 2025 $11.20 $10.49 $0.705 46,993.0 +2.03%
Aug 19, 2025 $11.17 $10.79 $0.38 70,409.0 -3.81%
Aug 18, 2025 $11.56 $11.16 $0.395 67,704.0 -0.44%
Aug 15, 2025 $11.79 $11.04 $0.755 53,484.0 -0.87%
Aug 14, 2025 $11.71 $11.30 $0.41 23,116.0 -2.39%
Aug 13, 2025 $12.25 $11.26 $0.9935 65,739.0 +3.35%
Aug 12, 2025 $11.75 $11.00 $0.75 31,482.0 +2.07%
Aug 11, 2025 $11.24 $10.36 $0.88 39,773.0 +5.41%
Aug 08, 2025 $10.83 $10.13 $0.6954 32,132.0 -0.09%
Aug 07, 2025 $11.82 $10.40 $1.42 48,094.0 -6.56%
Aug 06, 2025 $11.82 $11.09 $0.73 58,369.0 -4.65%
Aug 05, 2025 $12.57 $11.70 $0.87 65,487.0 -5.21%
Aug 04, 2025 $12.48 $12.02 $0.46 27,409.0 +1.22%
Aug 01, 2025 $13.10 $12.06 $1.04 77,855.0 -3.75%
Jul 31, 2025 $13.21 $12.50 $0.71 89,497.0 -0.31%
Jul 30, 2025 $13.96 $12.70 $1.26 84,985.0 -4.10%
Jul 29, 2025 $13.81 $13.26 $0.555 36,085.0 -2.19%
Jul 28, 2025 $14.56 $13.43 $1.13 54,617.0 +2.78%
Jul 25, 2025 $13.54 $12.56 $0.98 38,764.0 -0.97%
Jul 24, 2025 $13.78 $13.22 $0.56 34,336.0 +0.52%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $13.10 $10.13 $2.97 926,231.0 -12.33%
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%

Cartesian Therapeutics Inc Stock (RNAC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.00 $19.80 $16.20 740,245.8 -48.93%
Nov, 2023 $42.60 $27.60 $15.00 409,961.0 +0.00%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):