Stockscreener 앱 받기
6.27
4.71%
-0.31
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $6.65 | $6.25 | $0.40 | 112,729.0 | -4.71% |
| 2026-10-15 | $6.78 | $6.39 | $0.3859 | 86,785.0 | +3.79% |
| 2026-10-14 | $6.69 | $6.33 | $0.36 | 173,399.0 | -3.50% |
| 2026-10-13 | $7.02 | $6.57 | $0.455 | 218,575.0 | -6.01% |
| 2026-10-12 | $7.15 | $6.95 | $0.1971 | 107,799.0 | -0.92% |
| 2026-10-09 | $7.17 | $6.85 | $0.3142 | 114,547.0 | +3.45% |
| 2026-10-08 | $6.82 | $6.50 | $0.32 | 214,397.0 | +2.10% |
| 2026-10-07 | $6.84 | $6.60 | $0.24 | 86,412.0 | -1.04% |
| 2026-10-06 | $7.23 | $6.75 | $0.48 | 171,212.0 | -5.46% |
| 2026-10-05 | $7.42 | $7.11 | $0.315 | 226,262.0 | -2.99% |
| 2026-10-02 | $8.05 | $7.29 | $0.76 | 200,379.0 | +1.94% |
| 2026-10-01 | $7.44 | $7.15 | $0.29 | 175,756.0 | +0.14% |
| 2026-09-30 | $7.57 | $7.15 | $0.42 | 166,945.0 | -0.41% |
| 2026-09-29 | $7.56 | $7.10 | $0.46 | 157,714.0 | +0.42% |
| 2026-09-28 | $7.34 | $7.01 | $0.335 | 109,172.0 | -2.70% |
| 2026-09-25 | $7.60 | $7.31 | $0.29 | 158,638.0 | -2.76% |
| 2026-09-24 | $7.87 | $7.42 | $0.455 | 199,169.0 | -3.18% |
| 2026-09-23 | $8.15 | $7.65 | $0.505 | 117,046.0 | -2.60% |
| 2026-09-22 | $8.32 | $7.95 | $0.37 | 161,751.0 | +1.76% |
| 2026-09-21 | $8.23 | $7.75 | $0.477 | 61,362.0 | -1.12% |
| 2026-09-18 | $8.26 | $7.66 | $0.60 | 210,830.0 | +2.16% |
Cartesian Therapeutics Inc 주식 (RNAC) 연도별 가격 이력
이 심층 분석에서는 Cartesian Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cartesian Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $8.05 | $6.25 | $1.80 | 1,888,252.0 | -13.04% |
| 2026-09 | $9.64 | $7.01 | $2.63 | 2,699,260.0 | -22.31% |
| 2026-08 | $10.88 | $7.67 | $3.21 | 2,571,463.0 | +18.97% |
| 2026-07 | $10.95 | $7.27 | $3.68 | 3,066,726.0 | -25.14% |
| 2026-06 | $11.00 | $5.77 | $5.23 | 10,549,817.0 | +38.20% |
| 2026-05 | $9.32 | $5.95 | $3.37 | 3,759,754.0 | +21.22% |
| 2026-04 | $7.38 | $5.82 | $1.56 | 3,494,298.0 | +1.14% |
| 2026-03 | $9.33 | $5.60 | $3.73 | 6,254,461.0 | -18.97% |
| 2026-02 | $8.43 | $6.08 | $2.35 | 2,453,128.0 | +11.13% |
| 2026-01 | $8.34 | $6.48 | $1.86 | 2,446,839.0 | -5.27% |
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.23 | $6.40 | $2.83 | 5,230,258.0 | -7.34% |
| 2025-11 | $8.29 | $5.98 | $2.31 | 2,119,292.0 | -8.32% |
| 2025-10 | $10.48 | $7.75 | $2.73 | 2,984,545.0 | -20.06% |
| 2025-09 | $10.83 | $9.12 | $1.71 | 1,599,588.0 | +1.69% |
| 2025-08 | $13.10 | $10.04 | $3.06 | 1,049,774.0 | -21.55% |
| 2025-07 | $15.57 | $10.28 | $5.29 | 1,461,868.0 | +23.29% |
| 2025-06 | $11.78 | $9.01 | $2.77 | 1,464,886.0 | +8.68% |
| 2025-05 | $13.10 | $8.46 | $4.64 | 1,602,155.0 | -20.33% |
| 2025-04 | $13.66 | $8.85 | $4.81 | 2,523,466.0 | -8.95% |
| 2025-03 | $18.80 | $13.02 | $5.78 | 1,994,073.0 | -30.04% |
| 2025-02 | $20.00 | $17.69 | $2.31 | 1,169,783.0 | -2.43% |
| 2025-01 | $20.12 | $16.40 | $3.72 | 1,786,518.0 | +7.82% |
Cartesian Therapeutics Inc 주식 (RNAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.50 | $16.70 | $9.80 | 3,110,280.0 | -0.37% |
| 2024-11 | $22.20 | $15.50 | $6.70 | 2,374,232.0 | -4.90% |
| 2024-10 | $25.52 | $15.47 | $10.05 | 2,722,161.0 | +22.83% |
| 2024-09 | $17.50 | $12.77 | $4.73 | 1,516,985.0 | +15.47% |
| 2024-08 | $16.30 | $12.48 | $3.82 | 1,979,183.0 | -14.36% |
| 2024-07 | $28.83 | $15.31 | $13.52 | 5,044,487.0 | -39.65% |
| 2024-06 | $41.87 | $21.24 | $20.63 | 2,355,818.0 | -22.21% |
| 2024-05 | $36.20 | $20.50 | $15.70 | 1,930,291.0 | +57.32% |
| 2024-04 | $22.60 | $11.66 | $10.94 | 2,582,970.0 | +13.18% |
| 2024-03 | $24.15 | $15.00 | $9.15 | 552,461.0 | -11.14% |
| 2024-02 | $24.00 | $18.90 | $5.10 | 336,977.0 | +1.60% |
| 2024-01 | $30.60 | $18.00 | $12.60 | 456,813.0 | +4.44% |
4.22%
자본화:
|
볼륨(24시간):