Cartesian Therapeutics

RNAC
🏛️ usa →
9.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 9.26 9.91 9.13 9.85 0.1M
2025-09-26 9.46 9.50 9.18 9.26 0.1M
2025-09-25 9.86 9.99 9.41 9.46 0.1M
2025-09-24 9.84 10.12 9.77 10.07 0.0M
2025-09-23 10.02 10.23 9.68 9.81 0.0M
2025-09-22 9.64 10.11 9.41 10.04 0.1M
2025-09-19 10.31 10.31 9.43 9.44 0.2M
2025-09-18 9.41 10.46 9.19 10.31 0.1M
2025-09-17 9.66 10.00 9.12 9.15 0.1M
2025-09-16 9.80 10.08 9.56 9.60 0.1M
2025-09-15 9.70 9.92 9.50 9.79 0.1M
2025-09-12 9.99 10.48 9.55 9.68 0.1M
2025-09-11 9.89 10.18 9.88 9.96 0.1M
2025-09-10 10.13 10.25 9.73 9.81 0.0M
2025-09-09 10.26 10.35 10.08 10.09 0.0M
2025-09-08 10.64 10.74 10.17 10.19 0.0M
2025-09-05 10.12 10.83 10.12 10.64 0.0M
2025-09-04 10.25 10.25 9.85 10.00 0.0M
2025-09-03 9.85 10.48 9.85 10.25 0.1M
2025-09-02 10.08 10.41 9.70 9.84 0.1M
2025-08-29 10.35 10.35 10.04 10.05 0.0M
2025-08-28 10.69 10.69 10.25 10.28 0.0M
2025-08-27 10.68 10.83 10.52 10.63 0.0M
2025-08-26 11.25 11.34 10.66 10.78 0.0M
2025-08-25 11.21 11.39 11.03 11.25 0.0M
2025-08-22 11.20 11.80 10.95 11.23 0.1M
2025-08-21 10.93 11.44 10.92 10.96 0.0M
2025-08-20 10.74 11.20 10.50 11.07 0.0M
2025-08-19 11.16 11.17 10.79 10.85 0.1M
2025-08-18 11.37 11.56 11.17 11.28 0.1M
2025-08-15 11.55 11.80 11.04 11.33 0.1M
2025-08-14 11.55 11.71 11.30 11.43 0.0M
2025-08-13 11.50 12.25 11.26 11.71 0.1M
2025-08-12 11.10 11.75 11.00 11.33 0.0M
2025-08-11 10.45 11.24 10.36 11.10 0.0M
2025-08-08 10.51 10.83 10.13 10.53 0.0M
2025-08-07 11.45 11.82 10.40 10.54 0.0M
2025-08-06 11.79 11.82 11.09 11.28 0.1M
2025-08-05 12.54 12.57 11.70 11.83 0.1M
2025-08-04 12.43 12.48 12.02 12.48 0.0M
2025-08-01 12.56 13.10 12.06 12.33 0.1M
2025-07-31 12.66 13.21 12.50 12.81 0.1M
2025-07-30 13.40 13.96 12.70 12.85 0.1M
2025-07-29 13.59 13.82 13.26 13.40 0.0M
2025-07-28 13.43 14.56 13.43 13.70 0.1M
2025-07-25 13.46 13.54 12.56 13.33 0.0M
2025-07-24 13.52 13.78 13.22 13.46 0.0M
2025-07-23 12.37 13.91 12.12 13.39 0.1M
2025-07-22 11.95 12.61 11.95 12.18 0.0M
2025-07-21 12.02 12.48 11.80 12.05 0.0M
2025-07-18 12.58 12.79 11.82 11.84 0.1M
2025-07-17 13.27 13.57 12.52 12.53 0.0M
2025-07-16 13.73 13.80 13.14 13.27 0.1M
2025-07-15 13.05 13.61 12.50 13.58 0.1M
2025-07-14 13.25 13.75 12.98 13.06 0.0M
2025-07-11 13.12 13.63 12.81 13.32 0.1M
2025-07-10 14.01 14.37 13.33 13.54 0.1M
2025-07-09 11.95 15.57 11.95 13.77 0.4M
2025-07-08 10.80 11.46 10.80 11.30 0.0M
2025-07-07 11.09 11.18 10.71 10.77 0.0M
2025-07-03 11.50 11.53 10.95 11.21 0.1M
2025-07-02 10.95 11.75 10.95 11.37 0.0M
2025-07-01 10.28 11.20 10.28 10.89 0.1M
2025-06-30 10.66 10.80 10.28 10.39 0.1M
2025-06-27 11.55 11.70 10.01 10.68 0.3M
2025-06-26 10.48 11.78 10.48 11.46 0.1M
2025-06-25 10.33 10.87 10.15 10.76 0.1M
2025-06-24 9.87 10.40 9.78 10.36 0.0M
2025-06-23 9.68 9.91 9.37 9.83 0.0M
2025-06-20 10.07 10.11 9.63 9.76 0.1M
2025-06-18 9.82 10.41 9.72 10.00 0.0M
2025-06-17 10.25 10.56 9.77 9.79 0.0M
2025-06-16 10.20 10.43 10.04 10.32 0.0M
2025-06-13 10.02 10.44 10.02 10.42 0.0M
2025-06-12 10.27 10.32 9.90 10.24 0.0M
2025-06-11 11.04 11.26 10.41 10.41 0.0M
2025-06-10 10.90 11.31 10.51 10.77 0.1M
2025-06-09 11.43 11.48 10.50 10.85 0.1M
2025-06-06 9.42 11.12 9.18 11.04 0.1M
2025-06-05 9.55 9.55 9.01 9.34 0.1M
2025-06-04 9.90 10.01 9.37 9.54 0.1M
2025-06-03 9.98 10.12 9.80 9.90 0.0M
2025-06-02 9.72 10.12 9.46 9.98 0.1M
2025-05-30 10.00 10.02 9.36 9.56 0.0M
2025-05-29 9.20 10.10 9.01 10.00 0.1M
2025-05-28 8.79 9.37 8.76 9.09 0.1M
2025-05-27 9.28 9.29 8.46 8.77 0.1M
2025-05-23 9.01 9.36 9.00 9.16 0.1M
2025-05-22 9.22 9.48 9.13 9.15 0.1M
2025-05-21 10.10 10.10 9.25 9.28 0.1M
2025-05-20 10.31 10.43 10.01 10.23 0.0M
2025-05-19 10.26 10.41 9.91 10.37 0.1M
2025-05-16 10.40 10.53 10.11 10.26 0.0M
2025-05-15 9.97 10.54 9.71 10.43 0.1M
2025-05-14 10.26 10.48 9.88 9.98 0.1M
2025-05-13 10.57 10.60 9.92 10.20 0.1M
2025-05-12 10.34 11.23 9.55 10.44 0.1M
2025-05-09 10.38 10.53 9.51 9.90 0.2M
2025-05-08 10.26 11.31 10.00 10.42 0.1M
2025-05-07 10.67 10.80 10.03 10.15 0.1M
2025-05-06 12.28 12.49 10.49 10.57 0.1M
2025-05-05 12.68 13.10 12.43 12.44 0.0M
2025-05-02 12.20 12.95 12.00 12.70 0.1M
2025-05-01 12.02 12.45 11.56 12.27 0.1M
2025-04-30 11.62 12.20 11.18 12.00 0.0M
2025-04-29 12.21 12.40 11.81 11.90 0.0M
2025-04-28 11.96 12.40 11.63 12.21 0.0M
2025-04-25 11.87 12.05 11.51 11.83 0.0M
2025-04-24 11.63 12.18 11.63 12.05 0.1M
2025-04-23 11.62 11.97 11.32 11.63 0.1M
2025-04-22 10.45 11.41 10.45 11.26 0.1M
2025-04-21 10.38 10.51 9.55 10.34 0.1M
2025-04-17 10.67 10.67 10.19 10.50 0.1M
2025-04-16 11.51 11.63 10.26 10.57 0.1M
2025-04-15 12.88 13.04 11.49 11.97 0.1M
2025-04-14 11.39 13.07 11.05 13.00 0.1M
2025-04-11 10.36 11.16 10.30 10.67 0.2M
2025-04-10 10.79 10.98 9.80 10.36 0.2M
2025-04-09 9.34 11.72 8.85 11.36 0.3M
2025-04-08 10.81 11.49 9.33 9.52 0.2M
2025-04-07 10.00 10.21 9.02 10.11 0.2M
2025-04-04 12.01 12.10 9.12 10.00 0.3M
2025-04-03 12.56 12.77 11.92 12.34 0.1M
2025-04-02 12.26 13.00 12.22 12.95 0.1M
2025-04-01 13.45 13.66 12.33 12.49 0.1M
2025-03-31 14.24 14.45 13.02 13.18 0.1M
2025-03-28 14.28 15.10 14.06 14.54 0.0M
2025-03-27 14.93 14.93 14.30 14.36 0.1M
2025-03-26 15.96 15.96 14.66 14.88 0.0M
2025-03-25 15.93 16.18 15.40 15.92 0.1M
2025-03-24 16.05 16.62 15.70 15.94 0.0M
2025-03-21 16.37 16.79 15.80 16.05 0.1M
2025-03-20 15.39 15.97 15.00 15.93 0.2M
2025-03-19 14.77 15.68 14.55 15.46 0.1M
2025-03-18 14.19 15.84 13.57 14.60 0.2M
2025-03-17 15.82 16.27 14.31 14.44 0.2M
2025-03-14 16.58 16.75 15.80 15.80 0.2M
2025-03-13 17.13 17.42 16.25 16.61 0.1M
2025-03-12 18.25 18.55 17.45 17.48 0.1M
2025-03-11 17.92 18.80 17.08 18.06 0.1M
2025-03-10 18.00 18.52 17.41 17.91 0.1M
2025-03-07 17.64 18.76 17.64 18.40 0.0M
2025-03-06 17.59 17.98 17.48 17.85 0.0M
2025-03-05 18.13 18.66 17.45 17.92 0.1M
2025-03-04 17.32 17.86 17.13 17.84 0.1M
2025-03-03 18.45 18.59 17.48 17.50 0.2M
2025-02-28 17.76 18.97 17.76 18.84 0.0M
2025-02-27 18.09 18.35 17.70 18.01 0.0M
2025-02-26 19.30 19.44 17.92 18.03 0.1M
2025-02-25 19.08 19.50 18.30 19.07 0.2M
2025-02-24 19.28 19.47 19.00 19.02 0.1M
2025-02-21 19.98 19.98 19.22 19.24 0.1M
2025-02-20 19.36 19.64 19.26 19.61 0.0M
2025-02-19 19.27 19.79 19.22 19.34 0.0M
2025-02-18 19.91 20.00 19.25 19.52 0.1M
2025-02-14 19.20 19.89 18.93 19.67 0.1M
2025-02-13 19.10 19.39 18.56 19.03 0.0M
2025-02-12 18.23 19.10 17.93 18.92 0.0M
2025-02-11 18.27 18.56 18.14 18.52 0.0M
2025-02-10 18.50 18.84 17.75 18.51 0.0M
2025-02-07 18.81 19.03 17.69 18.36 0.1M
2025-02-06 19.40 19.40 18.70 18.81 0.1M
2025-02-05 18.85 19.36 18.74 19.35 0.0M
2025-02-04 19.89 19.89 18.70 18.80 0.0M
2025-02-03 18.92 20.00 18.88 19.89 0.1M
2025-01-31 19.73 19.89 19.17 19.31 0.1M
2025-01-30 19.63 20.00 19.34 19.38 0.1M
2025-01-29 19.80 20.00 18.72 19.23 0.1M
2025-01-28 19.32 20.00 19.32 19.99 0.1M
2025-01-27 19.10 19.76 19.00 19.42 0.1M
2025-01-24 19.58 19.65 19.20 19.20 0.1M
2025-01-23 18.73 20.00 18.27 19.42 0.1M
2025-01-22 19.35 19.80 18.34 19.06 0.1M
2025-01-21 19.45 20.00 19.15 19.85 0.1M
2025-01-17 19.05 19.61 19.05 19.29 0.1M
2025-01-16 20.12 20.12 18.79 18.93 0.1M
2025-01-15 18.58 19.21 18.09 18.95 0.1M
2025-01-14 18.28 18.77 17.89 18.02 0.1M
2025-01-13 16.56 18.53 16.40 18.33 0.1M
2025-01-10 16.49 17.17 16.40 16.84 0.1M
2025-01-08 16.89 17.26 16.59 16.92 0.1M
2025-01-07 17.81 18.26 17.06 17.16 0.1M
2025-01-06 16.88 17.96 16.40 17.63 0.2M
2025-01-03 16.92 17.54 16.40 16.85 0.1M
2025-01-02 17.99 18.30 16.65 16.93 0.1M