5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
+33.63%
3 MONTH PERFORMANCE
+36.67%
6 MONTH PERFORMANCE
+40.28%
YEAR-TO-DATE PERFORMANCE
+25.10%
1 YEAR PERFORMANCE
-8.24%
Cartesian Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.69 | $9.95 (2.68%) | $10.30 | $9.60 | 327.61 K | $267.21 M |
| 06/18/2026 | $10.10 | $9.63 (-4.65%) | $10.39 | $9.45 | 354.81 K | $258.62 M |
| 06/17/2026 | $9.03 | $9.88 (9.41%) | $10.59 | $9.02 | 604.94 K | $265.33 M |
| 06/16/2026 | $8.62 | $9.05 (4.99%) | $9.19 | $8.41 | 368.20 K | $243.04 M |
| 06/15/2026 | $9.69 | $8.60 (-11.25%) | $9.69 | $8.58 | 260.13 K | $230.95 M |
| 06/12/2026 | $8.08 | $9.51 (17.7%) | $9.75 | $7.90 | 878.00 K | $255.39 M |
| 06/11/2026 | $7.42 | $8.06 (8.63%) | $8.35 | $7.20 | 508.01 K | $216.45 M |
| 06/10/2026 | $6.83 | $7.43 (8.78%) | $8.25 | $6.67 | 545.70 K | $199.53 M |
| 06/09/2026 | $7.01 | $6.85 (-2.28%) | $9.33 | $6.59 | 3.49 M | $183.96 M |
| 06/08/2026 | $6.00 | $5.86 (-2.33%) | $6.30 | $5.82 | 143.82 K | $157.37 M |
| 06/05/2026 | $6.52 | $5.84 (-10.43%) | $6.71 | $5.77 | 278.81 K | $156.83 M |
| 06/04/2026 | $6.32 | $6.55 (3.64%) | $6.97 | $6.32 | 87.53 K | $175.90 M |
| 06/03/2026 | $6.43 | $6.27 (-2.49%) | $6.62 | $6.19 | 172.80 K | $168.38 M |
| 06/02/2026 | $6.90 | $6.41 (-7.1%) | $7.06 | $6.30 | 154.12 K | $172.14 M |
| 06/01/2026 | $7.46 | $6.92 (-7.24%) | $7.62 | $6.82 | 139.36 K | $185.84 M |
| 05/29/2026 | $7.45 | $7.54 (1.21%) | $7.60 | $6.90 | 238.10 K | $202.49 M |
| 05/28/2026 | $6.93 | $7.21 (4.04%) | $7.30 | $6.61 | 150.64 K | $193.63 M |
| 05/27/2026 | $6.48 | $6.93 (6.94%) | $7.00 | $6.46 | 169.74 K | $186.11 M |
| 05/26/2026 | $6.87 | $6.45 (-6.11%) | $7.37 | $6.04 | 374.23 K | $173.22 M |
| 05/22/2026 | $6.74 | $6.75 (0.15%) | $7.05 | $6.50 | 109.02 K | $181.27 M |
| 05/21/2026 | $6.42 | $6.68 (4.05%) | $6.83 | $6.21 | 126.34 K | $179.39 M |
| 05/20/2026 | $6.10 | $6.52 (6.89%) | $6.80 | $6.10 | 178.13 K | $175.10 M |
| 05/19/2026 | $6.83 | $6.09 (-10.83%) | $6.83 | $6.06 | 208.74 K | $163.55 M |
| 05/18/2026 | $7.35 | $6.89 (-6.26%) | $7.64 | $6.74 | 136.17 K | $185.03 M |
| 05/15/2026 | $8.21 | $7.38 (-10.11%) | $8.21 | $7.33 | 120.34 K | $198.19 M |
| 05/14/2026 | $8.49 | $8.27 (-2.59%) | $8.60 | $8.12 | 82.40 K | $222.09 M |
| 05/13/2026 | $8.62 | $8.42 (-2.32%) | $8.75 | $8.27 | 120.24 K | $226.12 M |
| 05/12/2026 | $8.36 | $8.70 (4.07%) | $8.86 | $8.32 | 107.24 K | $233.64 M |
| 05/11/2026 | $8.58 | $8.53 (-0.58%) | $9.32 | $8.43 | 279.63 K | $229.07 M |
| 05/08/2026 | $8.21 | $8.65 (5.36%) | $8.69 | $8.16 | 172.22 K | $232.30 M |
| 05/07/2026 | $8.35 | $8.16 (-2.28%) | $8.46 | $7.92 | 181.01 K | $219.14 M |
| 05/06/2026 | $7.46 | $8.34 (11.8%) | $8.41 | $7.38 | 278.40 K | $223.97 M |
| 05/05/2026 | $7.01 | $7.39 (5.42%) | $7.46 | $6.83 | 296.35 K | $198.46 M |
| 05/04/2026 | $6.21 | $6.93 (11.59%) | $6.98 | $6.21 | 230.70 K | $186.11 M |
| 05/01/2026 | $6.20 | $6.22 (0.32%) | $6.42 | $5.95 | 205.01 K | $167.04 M |
| 04/30/2026 | $6.41 | $6.22 (-2.96%) | $6.55 | $6.20 | 136.50 K | $167.04 M |
| 04/29/2026 | $6.74 | $6.47 (-4.01%) | $6.83 | $6.40 | 157.25 K | $173.75 M |
| 04/28/2026 | $7.05 | $6.80 (-3.55%) | $7.21 | $6.77 | 94.70 K | $182.62 M |
| 04/27/2026 | $6.90 | $7.09 (2.75%) | $7.37 | $6.90 | 232.03 K | $190.40 M |
| 04/24/2026 | $7.05 | $6.75 (-4.26%) | $7.12 | $6.71 | 118.90 K | $181.27 M |
| 04/23/2026 | $6.84 | $6.97 (1.9%) | $7.01 | $6.65 | 93.32 K | $187.18 M |
| 04/22/2026 | $6.98 | $6.89 (-1.29%) | $7.38 | $6.75 | 104.72 K | $185.03 M |
| 04/21/2026 | $6.98 | $6.91 (-1%) | $7.16 | $6.82 | 127.20 K | $185.57 M |
| 04/20/2026 | $7.03 | $6.94 (-1.28%) | $7.15 | $6.76 | 150.70 K | $186.37 M |
| 04/17/2026 | $6.54 | $7.04 (7.65%) | $7.24 | $6.54 | 373.30 K | $189.06 M |
| 04/16/2026 | $6.01 | $6.38 (6.16%) | $6.40 | $5.97 | 301.04 K | $171.34 M |
| 04/15/2026 | $6.25 | $5.99 (-4.16%) | $6.48 | $5.97 | 195.42 K | $160.86 M |
| 04/14/2026 | $6.01 | $6.35 (5.66%) | $6.37 | $5.94 | 279.92 K | $170.53 M |
| 04/13/2026 | $6.02 | $5.93 (-1.5%) | $6.45 | $5.88 | 243.60 K | $159.25 M |
| 04/10/2026 | $6.19 | $5.98 (-3.39%) | $6.31 | $5.82 | 174.90 K | $160.59 M |
| 04/09/2026 | $6.16 | $6.18 (0.32%) | $6.32 | $5.93 | 173.73 K | $165.96 M |
| 04/08/2026 | $6.55 | $6.15 (-6.11%) | $6.57 | $6.03 | 152.54 K | $165.16 M |
| 04/07/2026 | $6.28 | $6.28 (0%) | $6.36 | $5.97 | 128.90 K | $168.65 M |
| 04/06/2026 | $6.28 | $6.24 (-0.64%) | $6.60 | $6.18 | 92.95 K | $167.58 M |
| 04/02/2026 | $6.26 | $6.26 (0%) | $6.36 | $6.16 | 60.43 K | $168.11 M |
| 04/01/2026 | $6.15 | $6.39 (3.9%) | $6.50 | $6.15 | 103.93 K | $171.60 M |
| 03/31/2026 | $6.00 | $6.15 (2.5%) | $6.44 | $5.97 | 154.89 K | $165.16 M |
| 03/30/2026 | $5.86 | $5.88 (0.34%) | $5.94 | $5.67 | 154.16 K | $157.91 M |
| 03/27/2026 | $6.08 | $5.85 (-3.78%) | $6.17 | $5.60 | 321.73 K | $157.10 M |
| 03/26/2026 | $6.17 | $6.08 (-1.46%) | $6.57 | $6.07 | 133.60 K | $163.28 M |
| 03/25/2026 | $6.21 | $6.25 (0.64%) | $6.40 | $6.10 | 150.51 K | $167.84 M |
| 03/24/2026 | $6.57 | $6.07 (-7.61%) | $6.61 | $6.05 | 174.37 K | $163.01 M |
| 03/23/2026 | $6.68 | $6.60 (-1.2%) | $6.82 | $6.39 | 119.81 K | $177.24 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.
