5 DAY PERFORMANCE
+47.68%
1 MONTH PERFORMANCE
+29.48%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
-6.08%
YEAR-TO-DATE PERFORMANCE
-43.10%
1 YEAR PERFORMANCE
-58.29%
Cartesian Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.97 | $6.72 (-3.59%) | $7.35 | $6.66 | 139.45 K | $174.74 M |
| 12/05/2025 | $6.93 | $6.88 (-0.72%) | $7.08 | $6.80 | 126.14 K | $178.90 M |
| 12/04/2025 | $6.62 | $6.90 (4.23%) | $7.00 | $6.53 | 364.80 K | $179.42 M |
| 12/03/2025 | $6.72 | $6.65 (-1.04%) | $6.94 | $6.58 | 252.90 K | $172.92 M |
| 12/02/2025 | $7.31 | $6.71 (-8.21%) | $7.31 | $6.60 | 289.40 K | $174.48 M |
| 12/01/2025 | $7.41 | $7.30 (-1.48%) | $7.57 | $7.20 | 233.50 K | $189.82 M |
| 11/28/2025 | $7.62 | $7.49 (-1.71%) | $7.73 | $7.44 | 45.22 K | $194.76 M |
| 11/26/2025 | $7.28 | $7.60 (4.4%) | $7.61 | $7.23 | 143.91 K | $197.62 M |
| 11/25/2025 | $7.43 | $7.32 (-1.48%) | $7.57 | $7.24 | 109.60 K | $190.34 M |
| 11/24/2025 | $7.25 | $7.43 (2.48%) | $7.54 | $7.11 | 150.40 K | $193.20 M |
| 11/21/2025 | $7.16 | $7.24 (1.12%) | $7.40 | $7.06 | 127.40 K | $188.26 M |
| 11/20/2025 | $7.31 | $7.15 (-2.19%) | $7.69 | $7.13 | 115.02 K | $185.92 M |
| 11/19/2025 | $7.55 | $7.15 (-5.3%) | $7.73 | $7.11 | 101.81 K | $185.92 M |
| 11/18/2025 | $7.36 | $7.62 (3.53%) | $7.71 | $7.34 | 73.57 K | $198.14 M |
| 11/17/2025 | $7.45 | $7.38 (-0.94%) | $7.83 | $7.36 | 134.51 K | $191.90 M |
| 11/14/2025 | $7.50 | $7.46 (-0.53%) | $7.88 | $7.24 | 96.91 K | $193.98 M |
| 11/13/2025 | $7.56 | $7.23 (-4.37%) | $7.67 | $7.22 | 71.22 K | $188.00 M |
| 11/12/2025 | $7.30 | $7.58 (3.84%) | $7.74 | $7.20 | 67.43 K | $197.10 M |
| 11/11/2025 | $7.26 | $7.30 (0.55%) | $7.53 | $7.15 | 50.50 K | $189.82 M |
| 11/10/2025 | $7.92 | $7.24 (-8.59%) | $7.98 | $7.18 | 111.51 K | $188.26 M |
| 11/07/2025 | $7.48 | $7.87 (5.21%) | $8.14 | $7.24 | 101.82 K | $204.64 M |
| 11/06/2025 | $5.98 | $7.55 (26.25%) | $8.15 | $5.98 | 309.40 K | $196.32 M |
| 11/05/2025 | $7.73 | $7.67 (-0.78%) | $8.00 | $7.43 | 102.60 K | $199.44 M |
| 11/04/2025 | $7.91 | $7.71 (-2.53%) | $8.16 | $7.68 | 93.30 K | $200.48 M |
| 11/03/2025 | $8.13 | $8.13 (0%) | $8.29 | $7.95 | 115.65 K | $211.40 M |
| 10/31/2025 | $8.13 | $8.17 (0.49%) | $8.38 | $8.09 | 33.60 K | $212.26 M |
| 10/30/2025 | $8.16 | $8.11 (-0.61%) | $8.38 | $7.88 | 132.50 K | $210.70 M |
| 10/29/2025 | $8.33 | $8.20 (-1.56%) | $8.69 | $8.02 | 346.25 K | $213.04 M |
| 10/28/2025 | $8.87 | $8.32 (-6.2%) | $8.89 | $8.27 | 165.63 K | $216.16 M |
| 10/27/2025 | $9.16 | $8.85 (-3.38%) | $9.49 | $7.75 | 872.52 K | $229.93 M |
| 10/24/2025 | $9.15 | $9.16 (0.11%) | $9.29 | $8.96 | 68.51 K | $237.98 M |
| 10/23/2025 | $9.00 | $9.00 (0%) | $9.17 | $8.74 | 70.60 K | $233.82 M |
| 10/22/2025 | $9.18 | $8.99 (-2.07%) | $9.49 | $8.75 | 110.60 K | $233.56 M |
| 10/21/2025 | $9.84 | $9.28 (-5.69%) | $10.09 | $9.23 | 73.54 K | $241.10 M |
| 10/20/2025 | $9.19 | $9.75 (6.09%) | $10.16 | $9.07 | 141.70 K | $253.31 M |
| 10/17/2025 | $9.31 | $9.01 (-3.22%) | $9.49 | $8.95 | 114.70 K | $234.08 M |
| 10/16/2025 | $9.66 | $9.42 (-2.48%) | $10.20 | $9.33 | 92.64 K | $244.73 M |
| 10/15/2025 | $9.47 | $9.65 (1.9%) | $9.93 | $9.47 | 71.80 K | $250.71 M |
| 10/14/2025 | $9.32 | $9.42 (1.07%) | $9.62 | $9.32 | 68.54 K | $244.73 M |
| 10/13/2025 | $9.49 | $9.49 (0%) | $9.70 | $9.36 | 45.95 K | $246.55 M |
| 10/10/2025 | $10.14 | $9.32 (-8.09%) | $10.27 | $9.31 | 73.04 K | $242.14 M |
| 10/09/2025 | $10.24 | $10.10 (-1.37%) | $10.48 | $9.98 | 73.42 K | $262.40 M |
| 10/08/2025 | $9.81 | $10.23 (4.28%) | $10.37 | $9.81 | 99.52 K | $265.78 M |
| 10/07/2025 | $10.02 | $9.74 (-2.79%) | $10.02 | $9.38 | 97.13 K | $253.05 M |
| 10/06/2025 | $10.24 | $10.00 (-2.34%) | $10.34 | $9.90 | 99.20 K | $259.80 M |
| 10/03/2025 | $10.44 | $10.19 (-2.39%) | $10.48 | $9.87 | 59.70 K | $264.74 M |
| 10/02/2025 | $10.19 | $10.34 (1.47%) | $10.35 | $9.90 | 44.82 K | $268.64 M |
| 10/01/2025 | $10.16 | $10.24 (0.79%) | $10.44 | $10.06 | 50.30 K | $266.04 M |
| 09/30/2025 | $9.88 | $10.22 (3.44%) | $10.49 | $9.81 | 193.80 K | $265.52 M |
| 09/29/2025 | $9.26 | $9.85 (6.37%) | $9.91 | $9.13 | 133.00 K | $255.91 M |
| 09/26/2025 | $9.46 | $9.26 (-2.11%) | $9.50 | $9.18 | 84.50 K | $240.58 M |
| 09/25/2025 | $9.86 | $9.46 (-4.06%) | $9.99 | $9.41 | 101.20 K | $245.77 M |
| 09/24/2025 | $9.84 | $10.07 (2.34%) | $10.12 | $9.77 | 22.00 K | $261.62 M |
| 09/23/2025 | $10.02 | $9.81 (-2.1%) | $10.23 | $9.68 | 29.04 K | $254.87 M |
| 09/22/2025 | $9.64 | $10.04 (4.15%) | $10.12 | $9.40 | 72.90 K | $260.84 M |
| 09/19/2025 | $10.31 | $9.44 (-8.44%) | $10.31 | $9.43 | 214.83 K | $245.25 M |
| 09/18/2025 | $9.41 | $10.31 (9.56%) | $10.46 | $9.19 | 71.10 K | $267.86 M |
| 09/17/2025 | $9.66 | $9.15 (-5.28%) | $10.00 | $9.12 | 93.34 K | $237.72 M |
| 09/16/2025 | $9.80 | $9.60 (-2.04%) | $10.07 | $9.56 | 52.80 K | $249.41 M |
| 09/15/2025 | $9.70 | $9.79 (0.93%) | $9.91 | $9.50 | 87.42 K | $254.35 M |
| 09/12/2025 | $9.99 | $9.68 (-3.1%) | $10.48 | $9.55 | 61.24 K | $251.49 M |
| 09/11/2025 | $9.89 | $9.96 (0.71%) | $10.18 | $9.88 | 72.13 K | $258.76 M |
| 09/10/2025 | $10.13 | $9.81 (-3.16%) | $10.25 | $9.73 | 47.90 K | $254.87 M |
| 09/09/2025 | $10.26 | $10.09 (-1.66%) | $10.35 | $10.08 | 36.61 K | $262.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
