Cartesian Therapeutics In... (RNAC)
NASDAQ: RNAC
· Real-Time Price · USD
10.19
-0.15 (-1.45%)
At close: Oct 03, 2025, 3:59 PM
10.01
-1.77%
After-hours: Oct 03, 2025, 07:09 PM EDT
RNAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.44 | 10.48 | 9.87 | 10.19 | 10.19 | -1.45% | 59,596 |
| Oct 2, 2025 | 10.19 | 10.35 | 9.90 | 10.34 | 10.34 | 0.98% | 44,820 |
| Oct 1, 2025 | 10.16 | 10.44 | 10.06 | 10.24 | 10.24 | 0.20% | 50,304 |
| Sep 30, 2025 | 9.88 | 10.49 | 9.81 | 10.22 | 10.22 | 3.76% | 193,800 |
| Sep 29, 2025 | 9.26 | 9.91 | 9.13 | 9.85 | 9.85 | 6.37% | 133,000 |
| Sep 26, 2025 | 9.46 | 9.50 | 9.18 | 9.26 | 9.26 | -2.11% | 84,500 |
| Sep 25, 2025 | 9.86 | 9.99 | 9.41 | 9.46 | 9.46 | -6.06% | 101,204 |
| Sep 24, 2025 | 9.84 | 10.12 | 9.77 | 10.07 | 10.07 | 2.65% | 22,000 |
| Sep 23, 2025 | 10.02 | 10.23 | 9.68 | 9.81 | 9.81 | -2.29% | 29,044 |
| Sep 22, 2025 | 9.64 | 10.12 | 9.40 | 10.04 | 10.04 | 6.36% | 72,900 |
| Sep 19, 2025 | 10.31 | 10.31 | 9.43 | 9.44 | 9.44 | -8.44% | 214,825 |
| Sep 18, 2025 | 9.41 | 10.46 | 9.19 | 10.31 | 10.31 | 12.68% | 71,100 |
| Sep 17, 2025 | 9.66 | 10.00 | 9.12 | 9.15 | 9.15 | -4.69% | 93,341 |
| Sep 16, 2025 | 9.80 | 10.07 | 9.56 | 9.60 | 9.60 | -1.94% | 52,800 |
| Sep 15, 2025 | 9.70 | 9.91 | 9.50 | 9.79 | 9.79 | 1.14% | 87,415 |
| Sep 12, 2025 | 9.99 | 10.48 | 9.55 | 9.68 | 9.68 | -2.81% | 61,235 |
| Sep 11, 2025 | 9.89 | 10.18 | 9.88 | 9.96 | 9.96 | 1.53% | 72,132 |
| Sep 10, 2025 | 10.13 | 10.25 | 9.73 | 9.81 | 9.81 | -2.78% | 47,900 |
| Sep 9, 2025 | 10.26 | 10.35 | 10.08 | 10.09 | 10.09 | -0.98% | 36,611 |
| Sep 8, 2025 | 10.64 | 10.74 | 10.17 | 10.19 | 10.19 | -4.23% | 33,241 |
Page 1 of 117