5 DAY PERFORMANCE
+14.03%
1 MONTH PERFORMANCE
-10.16%
3 MONTH PERFORMANCE
-6.33%
6 MONTH PERFORMANCE
+38.56%
YEAR-TO-DATE PERFORMANCE
+25.10%
1 YEAR PERFORMANCE
-4.45%
Cartesian Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.87 | $7.94 (0.95%) | $8.08 | $7.84 | 61.36 K | $234.56 M |
| 09/18/2026 | $7.88 | $8.03 (1.9%) | $8.26 | $7.66 | 211.40 K | $236.62 M |
| 09/17/2026 | $8.11 | $7.86 (-3.08%) | $8.27 | $7.79 | 164.46 K | $231.61 M |
| 09/16/2026 | $7.95 | $7.91 (-0.5%) | $8.03 | $7.72 | 118.00 K | $233.08 M |
| 09/15/2026 | $8.00 | $7.89 (-1.38%) | $8.01 | $7.67 | 113.30 K | $232.50 M |
| 09/14/2026 | $8.19 | $8.04 (-1.83%) | $8.26 | $7.95 | 110.25 K | $236.92 M |
| 09/11/2026 | $8.59 | $8.19 (-4.66%) | $8.88 | $8.18 | 123.13 K | $241.34 M |
| 09/10/2026 | $8.53 | $8.43 (-1.17%) | $8.53 | $8.25 | 128.30 K | $248.41 M |
| 09/09/2026 | $8.94 | $8.69 (-2.8%) | $9.15 | $8.56 | 94.20 K | $256.07 M |
| 09/08/2026 | $9.11 | $8.95 (-1.76%) | $9.26 | $8.75 | 61.40 K | $263.73 M |
| 09/04/2026 | $9.12 | $9.27 (1.64%) | $9.31 | $8.89 | 68.40 K | $273.16 M |
| 09/03/2026 | $9.19 | $9.12 (-0.76%) | $9.50 | $8.80 | 134.92 K | $268.74 M |
| 09/02/2026 | $9.30 | $9.08 (-2.37%) | $9.64 | $8.81 | 128.99 K | $267.56 M |
| 09/01/2026 | $9.16 | $9.30 (1.53%) | $9.48 | $8.86 | 112.14 K | $274.04 M |
| 08/31/2026 | $9.54 | $9.28 (-2.73%) | $9.54 | $9.14 | 90.81 K | $273.45 M |
| 08/28/2026 | $9.93 | $9.60 (-3.32%) | $10.61 | $9.55 | 65.60 K | $282.88 M |
| 08/27/2026 | $10.12 | $9.97 (-1.48%) | $10.23 | $9.80 | 61.80 K | $293.79 M |
| 08/26/2026 | $10.30 | $10.19 (-1.07%) | $10.36 | $10.06 | 65.80 K | $300.27 M |
| 08/25/2026 | $10.19 | $10.38 (1.86%) | $10.88 | $10.05 | 97.60 K | $305.87 M |
| 08/24/2026 | $10.05 | $10.06 (0.1%) | $10.29 | $9.50 | 104.24 K | $296.44 M |
| 08/21/2026 | $10.35 | $10.04 (-3%) | $10.69 | $10.00 | 163.91 K | $295.85 M |
| 08/20/2026 | $10.34 | $10.23 (-1.06%) | $10.43 | $9.86 | 134.75 K | $301.45 M |
| 08/19/2026 | $9.50 | $10.49 (10.42%) | $10.87 | $9.33 | 482.47 K | $309.11 M |
| 08/18/2026 | $9.06 | $9.20 (1.55%) | $9.61 | $9.00 | 138.40 K | $271.10 M |
| 08/17/2026 | $8.97 | $9.18 (2.34%) | $9.53 | $8.74 | 108.70 K | $270.51 M |
| 08/14/2026 | $8.77 | $8.84 (0.8%) | $8.96 | $8.50 | 86.40 K | $260.49 M |
| 08/13/2026 | $8.76 | $8.72 (-0.46%) | $8.89 | $8.70 | 57.21 K | $256.95 M |
| 08/12/2026 | $8.59 | $8.68 (1.05%) | $8.86 | $8.47 | 74.75 K | $255.77 M |
| 08/11/2026 | $8.82 | $8.59 (-2.61%) | $8.82 | $8.43 | 74.80 K | $253.12 M |
| 08/10/2026 | $8.79 | $8.76 (-0.34%) | $8.89 | $8.64 | 55.90 K | $258.13 M |
| 08/07/2026 | $8.88 | $8.85 (-0.34%) | $8.95 | $8.62 | 84.11 K | $260.78 M |
| 08/06/2026 | $8.48 | $8.76 (3.3%) | $8.87 | $8.45 | 105.60 K | $258.13 M |
| 08/05/2026 | $8.15 | $8.35 (2.45%) | $8.50 | $8.10 | 113.23 K | $246.05 M |
| 08/04/2026 | $7.93 | $8.06 (1.64%) | $8.61 | $7.77 | 297.96 K | $237.51 M |
| 08/03/2026 | $7.89 | $7.87 (-0.25%) | $7.93 | $7.68 | 111.95 K | $231.91 M |
| 07/31/2026 | $7.77 | $7.80 (0.39%) | $7.80 | $7.31 | 140.25 K | $209.47 M |
| 07/30/2026 | $7.42 | $7.73 (4.18%) | $7.74 | $7.36 | 98.71 K | $207.59 M |
| 07/29/2026 | $7.68 | $7.42 (-3.39%) | $7.91 | $7.27 | 168.82 K | $199.27 M |
| 07/28/2026 | $7.84 | $7.65 (-2.42%) | $7.84 | $7.42 | 106.23 K | $205.44 M |
| 07/27/2026 | $7.99 | $7.79 (-2.5%) | $8.35 | $7.78 | 79.10 K | $209.20 M |
| 07/24/2026 | $7.94 | $7.88 (-0.76%) | $8.03 | $7.66 | 143.30 K | $211.62 M |
| 07/23/2026 | $7.99 | $7.92 (-0.88%) | $8.26 | $7.60 | 140.71 K | $212.69 M |
| 07/22/2026 | $8.07 | $8.13 (0.74%) | $8.31 | $7.98 | 86.54 K | $218.33 M |
| 07/21/2026 | $8.07 | $8.13 (0.74%) | $8.29 | $7.91 | 151.83 K | $218.33 M |
| 07/20/2026 | $8.33 | $8.18 (-1.8%) | $8.49 | $8.03 | 114.13 K | $219.68 M |
| 07/17/2026 | $8.17 | $8.26 (1.1%) | $8.71 | $8.02 | 145.32 K | $221.82 M |
| 07/16/2026 | $8.61 | $8.33 (-3.25%) | $8.62 | $8.11 | 126.10 K | $223.70 M |
| 07/15/2026 | $8.60 | $8.68 (0.93%) | $8.72 | $8.31 | 180.50 K | $233.10 M |
| 07/14/2026 | $8.72 | $8.62 (-1.15%) | $9.02 | $8.57 | 114.50 K | $231.49 M |
| 07/13/2026 | $8.90 | $8.63 (-3.03%) | $9.19 | $8.25 | 259.97 K | $231.76 M |
| 07/10/2026 | $9.60 | $9.46 (-1.46%) | $9.73 | $9.08 | 133.01 K | $254.05 M |
| 07/09/2026 | $10.21 | $9.67 (-5.29%) | $10.45 | $9.60 | 117.51 K | $259.69 M |
| 07/08/2026 | $9.93 | $10.25 (3.22%) | $10.56 | $9.83 | 169.95 K | $275.27 M |
| 07/07/2026 | $10.42 | $10.05 (-3.55%) | $10.66 | $9.75 | 138.65 K | $269.89 M |
| 07/06/2026 | $10.64 | $10.34 (-2.82%) | $10.84 | $10.26 | 124.90 K | $277.68 M |
| 07/02/2026 | $10.32 | $10.59 (2.62%) | $10.95 | $9.75 | 178.03 K | $284.40 M |
| 07/01/2026 | $10.41 | $10.18 (-2.21%) | $10.62 | $10.10 | 168.50 K | $273.39 M |
| 06/30/2026 | $9.65 | $10.42 (7.98%) | $10.60 | $9.26 | 535.40 K | $279.83 M |
| 06/29/2026 | $9.59 | $9.64 (0.52%) | $9.65 | $9.15 | 191.87 K | $258.88 M |
| 06/26/2026 | $8.80 | $9.42 (7.05%) | $9.53 | $8.80 | 765.47 K | $252.98 M |
| 06/25/2026 | $9.56 | $8.93 (-6.59%) | $9.60 | $8.85 | 265.80 K | $239.82 M |
| 06/24/2026 | $10.34 | $9.64 (-6.77%) | $11.00 | $9.60 | 190.33 K | $258.88 M |
| 06/23/2026 | $9.88 | $10.18 (3.04%) | $10.80 | $9.81 | 293.91 K | $273.39 M |
| 06/22/2026 | $9.69 | $9.95 (2.68%) | $10.30 | $9.60 | 327.61 K | $267.21 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.
