5 DAY PERFORMANCE
+45.02%
1 MONTH PERFORMANCE
+44.55%
3 MONTH PERFORMANCE
+38.98%
6 MONTH PERFORMANCE
+19.47%
YEAR-TO-DATE PERFORMANCE
+25.10%
1 YEAR PERFORMANCE
-14.66%
Cartesian Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.46 | $8.34 (11.8%) | $8.41 | $7.38 | 278.37 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 | $175.32 M |
| 04/23/2026 | $6.84 | $6.97 (1.9%) | $7.01 | $6.65 | 93.32 K | $181.03 M |
| 04/22/2026 | $6.98 | $6.89 (-1.29%) | $7.38 | $6.75 | 104.72 K | $178.96 M |
| 04/21/2026 | $6.98 | $6.91 (-1%) | $7.16 | $6.82 | 127.20 K | $179.48 M |
| 04/20/2026 | $7.03 | $6.94 (-1.28%) | $7.15 | $6.76 | 150.70 K | $180.25 M |
| 04/17/2026 | $6.54 | $7.04 (7.65%) | $7.24 | $6.54 | 373.30 K | $182.85 M |
| 04/16/2026 | $6.01 | $6.38 (6.16%) | $6.40 | $5.97 | 301.04 K | $165.71 M |
| 04/15/2026 | $6.25 | $5.99 (-4.16%) | $6.48 | $5.97 | 195.42 K | $155.58 M |
| 04/14/2026 | $6.01 | $6.35 (5.66%) | $6.37 | $5.94 | 279.92 K | $164.93 M |
| 04/13/2026 | $6.02 | $5.93 (-1.5%) | $6.45 | $5.88 | 243.60 K | $154.02 M |
| 04/10/2026 | $6.19 | $5.98 (-3.39%) | $6.31 | $5.82 | 174.90 K | $155.32 M |
| 04/09/2026 | $6.16 | $6.18 (0.32%) | $6.32 | $5.93 | 173.73 K | $160.52 M |
| 04/08/2026 | $6.55 | $6.15 (-6.11%) | $6.57 | $6.03 | 152.54 K | $159.74 M |
| 04/07/2026 | $6.28 | $6.28 (0%) | $6.36 | $5.97 | 128.90 K | $163.11 M |
| 04/06/2026 | $6.28 | $6.24 (-0.64%) | $6.60 | $6.18 | 92.95 K | $162.07 M |
| 04/02/2026 | $6.26 | $6.26 (0%) | $6.36 | $6.16 | 60.43 K | $162.59 M |
| 04/01/2026 | $6.15 | $6.39 (3.9%) | $6.50 | $6.15 | 103.93 K | $165.97 M |
| 03/31/2026 | $6.00 | $6.15 (2.5%) | $6.44 | $5.97 | 154.89 K | $159.74 M |
| 03/30/2026 | $5.86 | $5.88 (0.34%) | $5.94 | $5.67 | 154.16 K | $152.72 M |
| 03/27/2026 | $6.08 | $5.85 (-3.78%) | $6.17 | $5.60 | 321.73 K | $151.94 M |
| 03/26/2026 | $6.17 | $6.08 (-1.46%) | $6.57 | $6.07 | 133.60 K | $157.92 M |
| 03/25/2026 | $6.21 | $6.25 (0.64%) | $6.40 | $6.10 | 150.51 K | $162.33 M |
| 03/24/2026 | $6.57 | $6.07 (-7.61%) | $6.61 | $6.05 | 174.37 K | $157.66 M |
| 03/23/2026 | $6.68 | $6.60 (-1.2%) | $6.82 | $6.39 | 119.81 K | $171.42 M |
| 03/20/2026 | $6.53 | $6.51 (-0.31%) | $6.72 | $6.36 | 106.53 K | $169.09 M |
| 03/19/2026 | $6.56 | $6.57 (0.15%) | $6.76 | $6.35 | 111.44 K | $170.64 M |
| 03/18/2026 | $7.14 | $6.65 (-6.86%) | $7.18 | $6.56 | 161.30 K | $172.72 M |
| 03/17/2026 | $7.40 | $7.18 (-2.97%) | $7.63 | $7.10 | 128.90 K | $186.49 M |
| 03/16/2026 | $7.51 | $7.33 (-2.4%) | $7.97 | $7.32 | 83.00 K | $190.38 M |
| 03/13/2026 | $8.23 | $7.39 (-10.21%) | $8.70 | $7.30 | 150.72 K | $191.94 M |
| 03/12/2026 | $8.17 | $8.12 (-0.61%) | $8.26 | $8.01 | 100.44 K | $210.90 M |
| 03/11/2026 | $8.39 | $8.26 (-1.55%) | $8.58 | $8.03 | 181.70 K | $214.54 M |
| 03/10/2026 | $9.10 | $8.55 (-6.04%) | $9.33 | $8.14 | 398.50 K | $222.07 M |
| 03/09/2026 | $6.55 | $9.02 (37.71%) | $9.16 | $6.55 | 2.93 M | $234.28 M |
| 03/06/2026 | $6.90 | $6.85 (-0.72%) | $7.25 | $6.55 | 180.24 K | $177.92 M |
| 03/05/2026 | $7.90 | $6.88 (-12.91%) | $7.90 | $6.86 | 224.41 K | $178.70 M |
| 03/04/2026 | $7.50 | $7.87 (4.93%) | $8.02 | $7.39 | 130.50 K | $204.64 M |
| 03/03/2026 | $7.41 | $7.48 (0.94%) | $7.53 | $7.15 | 66.30 K | $194.50 M |
| 03/02/2026 | $7.41 | $7.60 (2.56%) | $7.82 | $7.00 | 97.90 K | $197.62 M |
| 02/27/2026 | $8.18 | $7.59 (-7.21%) | $8.40 | $7.35 | 176.80 K | $197.36 M |
| 02/26/2026 | $8.00 | $8.35 (4.37%) | $8.43 | $7.60 | 230.04 K | $217.12 M |
| 02/25/2026 | $7.61 | $7.89 (3.68%) | $8.31 | $7.29 | 234.24 K | $205.16 M |
| 02/24/2026 | $7.02 | $7.55 (7.55%) | $7.75 | $6.91 | 296.33 K | $196.32 M |
| 02/23/2026 | $6.86 | $6.98 (1.75%) | $7.09 | $6.57 | 123.84 K | $181.50 M |
| 02/20/2026 | $6.71 | $6.93 (3.28%) | $6.98 | $6.53 | 100.50 K | $180.20 M |
| 02/19/2026 | $6.58 | $6.78 (3.04%) | $6.85 | $6.45 | 52.60 K | $176.30 M |
| 02/18/2026 | $6.75 | $6.64 (-1.63%) | $6.75 | $6.09 | 158.60 K | $172.66 M |
| 02/17/2026 | $6.51 | $6.75 (3.69%) | $6.81 | $6.40 | 72.10 K | $175.52 M |
| 02/13/2026 | $6.48 | $6.52 (0.62%) | $6.65 | $6.48 | 68.01 K | $169.54 M |
| 02/12/2026 | $6.41 | $6.41 (0%) | $6.56 | $6.08 | 134.50 K | $166.68 M |
| 02/11/2026 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.17 | 84.00 K | $166.42 M |
| 02/10/2026 | $6.50 | $6.47 (-0.46%) | $6.60 | $6.39 | 63.23 K | $168.24 M |
| 02/09/2026 | $6.50 | $6.50 (0%) | $6.52 | $6.23 | 64.85 K | $169.02 M |
| 02/06/2026 | $6.50 | $6.49 (-0.15%) | $6.65 | $6.28 | 122.82 K | $168.76 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.
