5 DAY PERFORMANCE
+15.64%
1 MONTH PERFORMANCE
-10.25%
3 MONTH PERFORMANCE
+10.54%
6 MONTH PERFORMANCE
+38.98%
YEAR-TO-DATE PERFORMANCE
+25.10%
1 YEAR PERFORMANCE
-14.42%
Cartesian Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.88 | $8.73 (-1.69%) | $8.89 | $8.65 | 54.77 K | $258.43 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 |
| 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 |
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.
