RNAC - Cartesian Therapeutics, Inc.
9.9
-0.520 -5.253%
Share volume: 215,900
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$10.42
-0.52
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $10.38 | $10.38 | $10.53 | $10.53 | $9.51 | $9.51 | $9.90 | $9.90 | 215,900 | $215,900.00 |
| 05-08-2025 | $10.26 | $10.26 | $11.31 | $11.31 | $10.00 | $10.00 | $10.42 | $10.42 | 69,457 | $69,457.00 |
| 05-07-2025 | $10.67 | $10.67 | $10.80 | $10.80 | $10.03 | $10.03 | $10.15 | $10.15 | 74,101 | $74,101.00 |
| 05-06-2025 | $12.28 | $12.28 | $12.49 | $12.49 | $10.49 | $10.49 | $10.57 | $10.57 | 113,522 | $113,522.00 |
| 05-05-2025 | $12.68 | $12.68 | $13.10 | $13.10 | $12.43 | $12.43 | $12.44 | $12.44 | 43,424 | $43,424.00 |
| 05-02-2025 | $12.20 | $12.20 | $12.95 | $12.95 | $12.00 | $12.00 | $12.70 | $12.70 | 66,271 | $66,271.00 |
| 05-01-2025 | $12.02 | $12.02 | $12.45 | $12.45 | $11.56 | $11.56 | $12.27 | $12.27 | 74,309 | $74,309.00 |
| 04-30-2025 | $11.62 | $11.62 | $12.20 | $12.20 | $11.18 | $11.18 | $12.00 | $12.00 | 43,657 | $43,657.00 |
| 04-29-2025 | $12.21 | $12.21 | $12.40 | $12.40 | $11.81 | $11.81 | $11.90 | $11.90 | 48,399 | $48,399.00 |
| 04-28-2025 | $11.96 | $11.96 | $12.40 | $12.40 | $11.63 | $11.63 | $12.21 | $12.21 | 45,009 | $45,009.00 |
