Get the Stockscreener App
6.88
0.72%
-0.05
After Hours:
6.87
-0.010
-0.15%
Cartesian Therapeutics Inc Stock (RNAC) Price History
The historical daily chart and data for Cartesian Therapeutics Inc stock (RNAC), show that the latest closing stock price as of December 05, 2025, is $6.88.
- Cartesian Therapeutics Inc all-time high stock price is $42.60, occurred on November 27, 2023.
- The lowest Cartesian Therapeutics Inc stock price recorded was $0.4711 on April 03, 2024. Since then, Cartesian Therapeutics Inc's stock price has risen over 1,360% to $6.88 now.
- The 52-week high stock price for RNAC is $26.50, representing a 285.17% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for RNAC is $5.98, indicating a -13.08% decrease from the current share price, occurred on November 06, 2025.
The table below shows more information about RNAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $7.08 | $6.80 | $0.2749 | 126,134.0 | -0.72% |
| Dec 04, 2025 | $7.00 | $6.53 | $0.47 | 334,908.0 | +4.21% |
| Dec 03, 2025 | $6.94 | $6.58 | $0.3634 | 251,860.0 | -0.89% |
| Dec 02, 2025 | $7.31 | $6.60 | $0.71 | 289,404.0 | -8.08% |
| Dec 01, 2025 | $7.57 | $7.20 | $0.37 | 233,448.0 | -2.54% |
| Nov 28, 2025 | $7.73 | $7.44 | $0.29 | 45,216.0 | -1.45% |
| Nov 26, 2025 | $7.61 | $7.23 | $0.38 | 143,905.0 | +3.83% |
| Nov 25, 2025 | $7.57 | $7.24 | $0.33 | 109,562.0 | -1.48% |
| Nov 24, 2025 | $7.54 | $7.11 | $0.425 | 150,075.0 | +2.62% |
| Nov 21, 2025 | $7.40 | $7.05 | $0.345 | 127,386.0 | +1.26% |
| Nov 20, 2025 | $7.69 | $7.13 | $0.56 | 115,012.0 | +0.00% |
| Nov 19, 2025 | $7.73 | $7.11 | $0.6231 | 101,809.0 | -6.17% |
| Nov 18, 2025 | $7.71 | $7.34 | $0.3695 | 73,473.0 | +3.25% |
| Nov 17, 2025 | $7.83 | $7.36 | $0.47 | 134,507.0 | -1.07% |
| Nov 14, 2025 | $7.88 | $7.24 | $0.6405 | 96,910.0 | +3.18% |
| Nov 13, 2025 | $7.67 | $7.22 | $0.45 | 69,944.0 | -4.62% |
| Nov 12, 2025 | $7.74 | $7.20 | $0.5399 | 67,132.0 | +3.84% |
| Nov 11, 2025 | $7.53 | $7.15 | $0.3749 | 50,483.0 | +0.83% |
| Nov 10, 2025 | $7.97 | $7.18 | $0.795 | 111,285.0 | -8.01% |
| Nov 07, 2025 | $8.14 | $7.24 | $0.90 | 101,822.0 | +4.24% |
| Nov 06, 2025 | $8.15 | $5.98 | $2.17 | 309,259.0 | -1.56% |
Cartesian Therapeutics Inc Stock (RNAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cartesian Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RNAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cartesian Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cartesian Therapeutics Inc Stock (RNAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.57 | $6.53 | $1.04 | 1,361,888.0 | -8.14% |
| Nov, 2025 | $8.29 | $5.98 | $2.31 | 2,119,292.0 | -8.32% |
| Oct, 2025 | $10.48 | $7.75 | $2.73 | 2,984,545.0 | -20.06% |
| Sep, 2025 | $10.83 | $9.12 | $1.71 | 1,599,588.0 | +1.69% |
| Aug, 2025 | $13.10 | $10.04 | $3.06 | 1,049,774.0 | -21.55% |
| Jul, 2025 | $15.57 | $10.28 | $5.29 | 1,461,868.0 | +23.29% |
| Jun, 2025 | $11.78 | $9.01 | $2.77 | 1,464,886.0 | +8.68% |
| May, 2025 | $13.10 | $8.46 | $4.64 | 1,602,155.0 | -20.33% |
| Apr, 2025 | $13.66 | $8.85 | $4.81 | 2,523,466.0 | -8.95% |
| Mar, 2025 | $18.80 | $13.02 | $5.78 | 1,994,073.0 | -30.04% |
| Feb, 2025 | $20.00 | $17.69 | $2.31 | 1,169,783.0 | -2.43% |
| Jan, 2025 | $20.12 | $16.40 | $3.72 | 1,786,518.0 | +7.82% |
Cartesian Therapeutics Inc Stock (RNAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.50 | $16.70 | $9.80 | 3,110,280.0 | -0.37% |
| Nov, 2024 | $22.20 | $15.50 | $6.70 | 2,374,232.0 | -4.90% |
| Oct, 2024 | $25.52 | $15.47 | $10.05 | 2,722,161.0 | +22.83% |
| Sep, 2024 | $17.50 | $12.77 | $4.73 | 1,516,985.0 | +15.47% |
| Aug, 2024 | $16.30 | $12.48 | $3.82 | 1,979,183.0 | -14.36% |
| Jul, 2024 | $28.83 | $15.31 | $13.52 | 5,044,487.0 | -39.65% |
| Jun, 2024 | $41.87 | $21.24 | $20.63 | 2,355,818.0 | -22.21% |
| May, 2024 | $36.20 | $20.50 | $15.70 | 1,930,291.0 | +57.32% |
| Apr, 2024 | $22.60 | $11.66 | $10.94 | 2,582,969.7 | +13.18% |
| Mar, 2024 | $24.15 | $15.00 | $9.15 | 552,463.0 | -11.14% |
| Feb, 2024 | $24.00 | $18.90 | $5.10 | 336,977.8 | +1.60% |
| Jan, 2024 | $30.60 | $18.00 | $12.60 | 456,809.7 | +4.44% |
Cartesian Therapeutics Inc Stock (RNAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.00 | $19.80 | $16.20 | 740,245.8 | -48.93% |
| Nov, 2023 | $42.60 | $27.60 | $15.00 | 409,961.0 | +0.00% |
1.44%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):