5 DAY PERFORMANCE
-4.18%
1 MONTH PERFORMANCE
-7.36%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
+5.25%
YEAR-TO-DATE PERFORMANCE
-1.56%
1 YEAR PERFORMANCE
+6.85%
Cartesian Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $17.15 | $16.61 (-3.15%) | $17.51 | $16.26 | 101,265 | $117.81 M |
| 03/12/2025 | $18.25 | $17.48 (-4.22%) | $18.55 | $17.45 | 83,973 | $125.11 M |
| 03/11/2025 | $17.92 | $18.06 (0.78%) | $18.80 | $17.08 | 61,224 | $129.26 M |
| 03/10/2025 | $18.00 | $17.91 (-0.5%) | $18.52 | $17.41 | 62,421 | $128.18 M |
| 03/07/2025 | $17.64 | $18.40 (4.31%) | $18.76 | $17.64 | 32,800 | $131.69 M |
| 03/06/2025 | $17.59 | $17.85 (1.48%) | $17.98 | $17.48 | 29,600 | $127.75 M |
| 03/05/2025 | $18.13 | $17.92 (-1.16%) | $18.66 | $17.45 | 76,400 | $128.26 M |
| 03/04/2025 | $17.32 | $17.84 (3%) | $17.86 | $17.13 | 79,300 | $127.68 M |
| 03/03/2025 | $18.45 | $17.50 (-5.15%) | $18.59 | $17.48 | 180,204 | $125.25 M |
| 02/28/2025 | $17.76 | $18.84 (6.08%) | $18.97 | $17.76 | 49,700 | $134.84 M |
| 02/27/2025 | $18.09 | $18.01 (-0.44%) | $18.35 | $17.70 | 43,700 | $128.90 M |
| 02/26/2025 | $19.30 | $18.03 (-6.58%) | $19.44 | $17.92 | 95,400 | $129.04 M |
| 02/25/2025 | $19.08 | $19.07 (-0.05%) | $19.50 | $18.30 | 193,939 | $136.49 M |
| 02/24/2025 | $19.28 | $19.02 (-1.35%) | $19.47 | $19.00 | 60,925 | $136.13 M |
| 02/21/2025 | $19.98 | $19.24 (-3.7%) | $19.98 | $19.22 | 54,900 | $137.70 M |
| 02/20/2025 | $19.36 | $19.61 (1.29%) | $19.64 | $19.26 | 27,000 | $140.35 M |
| 02/19/2025 | $19.27 | $19.34 (0.36%) | $19.79 | $19.22 | 37,800 | $138.42 M |
| 02/18/2025 | $19.91 | $19.52 (-1.96%) | $20.00 | $19.25 | 77,408 | $139.71 M |
| 02/14/2025 | $19.20 | $19.67 (2.45%) | $19.89 | $18.93 | 51,600 | $140.78 M |
| 02/13/2025 | $19.10 | $19.03 (-0.37%) | $19.39 | $18.56 | 37,247 | $136.20 M |
| 02/12/2025 | $18.23 | $18.92 (3.78%) | $19.10 | $17.93 | 44,400 | $135.41 M |
| 02/11/2025 | $18.27 | $18.52 (1.37%) | $18.56 | $18.14 | 47,137 | $132.55 M |
| 02/10/2025 | $18.50 | $18.51 (0.05%) | $18.84 | $17.75 | 45,200 | $132.48 M |
| 02/07/2025 | $18.81 | $18.36 (-2.39%) | $19.03 | $17.69 | 67,100 | $131.41 M |
| 02/06/2025 | $19.40 | $18.81 (-3.04%) | $19.40 | $18.70 | 51,000 | $134.63 M |
| 02/05/2025 | $18.85 | $19.35 (2.65%) | $19.36 | $18.74 | 31,743 | $138.49 M |
| 02/04/2025 | $19.89 | $18.80 (-5.48%) | $19.89 | $18.70 | 30,430 | $134.55 M |
| 02/03/2025 | $18.92 | $19.89 (5.13%) | $20.00 | $18.88 | 134,300 | $142.36 M |
| 01/31/2025 | $19.73 | $19.31 (-2.13%) | $19.89 | $19.17 | 65,048 | $138.20 M |
| 01/30/2025 | $19.63 | $19.38 (-1.27%) | $20.00 | $19.34 | 54,300 | $138.71 M |
| 01/29/2025 | $19.80 | $19.23 (-2.88%) | $20.00 | $18.72 | 84,600 | $137.63 M |
| 01/28/2025 | $19.32 | $19.99 (3.47%) | $20.00 | $19.32 | 112,000 | $143.07 M |
| 01/27/2025 | $19.10 | $19.42 (1.68%) | $19.76 | $19.00 | 64,000 | $138.99 M |
| 01/24/2025 | $19.58 | $19.20 (-1.94%) | $19.65 | $19.20 | 57,100 | $137.42 M |
| 01/23/2025 | $18.73 | $19.42 (3.68%) | $20.00 | $18.27 | 61,000 | $138.99 M |
| 01/22/2025 | $19.35 | $19.06 (-1.5%) | $19.80 | $18.34 | 73,100 | $136.42 M |
| 01/21/2025 | $19.45 | $19.85 (2.06%) | $20.00 | $19.15 | 84,819 | $142.07 M |
| 01/17/2025 | $19.05 | $19.29 (1.26%) | $19.61 | $19.05 | 64,500 | $138.06 M |
| 01/16/2025 | $20.12 | $18.93 (-5.91%) | $20.12 | $18.79 | 57,305 | $135.48 M |
| 01/15/2025 | $18.58 | $18.95 (1.99%) | $19.21 | $18.09 | 69,231 | $135.63 M |
| 01/14/2025 | $18.28 | $18.02 (-1.42%) | $18.77 | $17.89 | 51,730 | $128.97 M |
| 01/13/2025 | $16.56 | $18.33 (10.69%) | $18.53 | $16.40 | 103,100 | $131.19 M |
| 01/10/2025 | $16.49 | $16.84 (2.12%) | $17.17 | $16.40 | 119,600 | $120.53 M |
| 01/08/2025 | $16.89 | $16.92 (0.18%) | $17.26 | $16.59 | 141,000 | $121.10 M |
| 01/07/2025 | $17.81 | $17.16 (-3.65%) | $18.26 | $17.06 | 105,700 | $122.82 M |
| 01/06/2025 | $16.88 | $17.63 (4.44%) | $17.96 | $16.40 | 191,806 | $126.18 M |
| 01/03/2025 | $16.92 | $16.85 (-0.41%) | $17.54 | $16.40 | 111,845 | $120.60 M |
| 01/02/2025 | $17.99 | $16.93 (-5.89%) | $18.30 | $16.65 | 118,803 | $121.17 M |
| 12/31/2024 | $18.34 | $17.91 (-2.34%) | $19.20 | $17.30 | 89,646 | $128.18 M |
| 12/30/2024 | $19.33 | $18.76 (-2.95%) | $19.51 | $18.11 | 90,042 | $134.27 M |
| 12/27/2024 | $19.96 | $19.79 (-0.85%) | $20.00 | $18.77 | 77,013 | $141.64 M |
| 12/26/2024 | $18.27 | $19.88 (8.81%) | $19.97 | $18.27 | 39,800 | $142.28 M |
| 12/24/2024 | $20.07 | $18.47 (-7.97%) | $20.30 | $18.43 | 44,900 | $132.19 M |
| 12/23/2024 | $18.94 | $19.35 (2.16%) | $19.65 | $18.72 | 51,125 | $138.49 M |
| 12/20/2024 | $18.96 | $19.02 (0.32%) | $19.88 | $18.73 | 778,500 | $136.13 M |
| 12/19/2024 | $18.09 | $19.27 (6.52%) | $19.98 | $16.70 | 217,619 | $137.92 M |
| 12/18/2024 | $18.34 | $16.92 (-7.74%) | $18.73 | $16.86 | 212,900 | $121.10 M |
| 12/17/2024 | $18.98 | $18.31 (-3.53%) | $19.33 | $18.14 | 138,900 | $131.05 M |
| 12/16/2024 | $18.31 | $18.82 (2.79%) | $20.05 | $18.31 | 70,600 | $134.70 M |
| 12/13/2024 | $19.90 | $18.68 (-6.13%) | $20.71 | $18.15 | 82,107 | $133.70 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.
