MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNAC — Cartesian Therapeutics, Inc. Common Stock
NasdaqCartesian Therapeutics, Inc. Common Stock
$6.82
+0.14(+2.10%)
- O
- 6.68
- H
- 6.82
- L
- 6.50
- V
- 161.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$6.82
Period Return-44.14%
Period High$15.57
Period Low$5.60
Avg Daily Volume155.0K
Total Trading Days365
RNAC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $6.68 | $6.82 | $6.50 | $6.82 | +$0.14 | +2.10% | 161,741 | $6.75 | $6.50 $6.82 |
| Oct 7, 2026 | $6.70 | $6.84 | $6.60 | $6.68 | $-0.07 | -1.04% | 86,412 | $6.70 | $6.60 $6.84 |
| Oct 6, 2026 | $7.15 | $7.23 | $6.75 | $6.75 | $-0.39 | -5.46% | 171,212 | $6.99 | $6.75 $7.23 |
| Oct 5, 2026 | $7.36 | $7.43 | $7.11 | $7.14 | $-0.22 | -2.99% | 226,262 | $7.20 | $7.11 $7.43 |
| Oct 2, 2026 | $7.32 | $8.05 | $7.29 | $7.36 | +$0.14 | +1.94% | 200,379 | $7.43 | $7.29 $8.05 |
| Oct 1, 2026 | $7.16 | $7.44 | $7.15 | $7.22 | +$0.01 | +0.14% | 175,756 | $7.27 | $7.15 $7.44 |
| Sep 30, 2026 | $7.31 | $7.57 | $7.15 | $7.21 | $-0.03 | -0.41% | 166,945 | $7.35 | $7.15 $7.57 |
| Sep 29, 2026 | $7.28 | $7.56 | $7.10 | $7.24 | +$0.03 | +0.42% | 158,055 | $7.25 | $7.10 $7.56 |
| Sep 28, 2026 | $7.32 | $7.35 | $7.01 | $7.21 | $-0.20 | -2.70% | 109,172 | $7.19 | $7.01 $7.35 |
| Sep 25, 2026 | $7.60 | $7.60 | $7.31 | $7.41 | $-0.21 | -2.76% | 158,638 | $7.43 | $7.31 $7.60 |
| Sep 24, 2026 | $7.86 | $7.87 | $7.42 | $7.62 | $-0.25 | -3.18% | 205,771 | $7.61 | $7.42 $7.87 |
| Sep 23, 2026 | $8.05 | $8.16 | $7.65 | $7.87 | $-0.21 | -2.60% | 117,046 | $7.86 | $7.65 $8.16 |
| Sep 22, 2026 | $8.03 | $8.32 | $7.95 | $8.08 | +$0.14 | +1.76% | 161,751 | $8.12 | $7.95 $8.32 |
| Sep 21, 2026 | $8.11 | $8.23 | $7.75 | $7.94 | $-0.09 | -1.12% | 61,364 | $7.97 | $7.75 $8.23 |
| Sep 18, 2026 | $7.88 | $8.26 | $7.66 | $8.03 | +$0.17 | +2.16% | 211,662 | $7.95 | $7.66 $8.26 |
| Sep 17, 2026 | $8.11 | $8.27 | $7.79 | $7.86 | $-0.05 | -0.63% | 164,460 | $7.95 | $7.79 $8.27 |
| Sep 16, 2026 | $7.95 | $8.03 | $7.72 | $7.91 | +$0.02 | +0.25% | 117,997 | $7.90 | $7.72 $8.03 |
| Sep 15, 2026 | $8.00 | $8.01 | $7.67 | $7.89 | $-0.15 | -1.87% | 113,269 | $7.88 | $7.67 $8.01 |
| Sep 14, 2026 | $8.19 | $8.26 | $7.96 | $8.04 | $-0.15 | -1.83% | 110,246 | $8.07 | $7.96 $8.26 |
| Sep 11, 2026 | $8.59 | $8.88 | $8.18 | $8.19 | $-0.24 | -2.85% | 123,128 | $8.41 | $8.18 $8.88 |
| Sep 10, 2026 | $8.53 | $8.53 | $8.25 | $8.43 | $-0.26 | -2.99% | 128,303 | $8.38 | $8.25 $8.53 |
| Sep 9, 2026 | $8.94 | $9.15 | $8.56 | $8.69 | $-0.26 | -2.91% | 94,165 | $8.77 | $8.56 $9.15 |
| Sep 8, 2026 | $9.11 | $9.26 | $8.75 | $8.95 | $-0.32 | -3.45% | 61,390 | $9.05 | $8.75 $9.26 |
| Sep 4, 2026 | $9.12 | $9.31 | $8.89 | $9.27 | +$0.15 | +1.64% | 68,372 | $9.17 | $8.89 $9.31 |
| Sep 3, 2026 | $9.19 | $9.50 | $8.80 | $9.12 | +$0.04 | +0.44% | 134,924 | $9.02 | $8.80 $9.50 |
| Sep 2, 2026 | $9.30 | $9.64 | $8.81 | $9.08 | $-0.22 | -2.37% | 128,488 | $9.14 | $8.81 $9.64 |
| Sep 1, 2026 | $9.16 | $9.48 | $8.86 | $9.30 | +$0.02 | +0.22% | 112,138 | $9.17 | $8.86 $9.48 |
| Aug 31, 2026 | $9.50 | $9.50 | $9.14 | $9.28 | $-0.32 | -3.33% | 89,214 | $9.28 | $9.14 $9.50 |
| Aug 28, 2026 | $9.93 | $10.61 | $9.55 | $9.60 | $-0.37 | -3.71% | 65,555 | $9.70 | $9.55 $10.61 |
| Aug 27, 2026 | $10.12 | $10.23 | $9.80 | $9.97 | $-0.22 | -2.16% | 61,777 | $9.97 | $9.80 $10.23 |