Cartesian Therapeutics Stock Price History
NASDAQ: RNACHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.06+0.235 (+3.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RNAC price history at a glance
The price history for Cartesian Therapeutics (RNAC) on this page begins on June 20, 2016, when the stock closed at $420.00; it most recently closed at $7.06 on October 5, 2026. The highest price in this record is $840.00, reached on November 28, 2016; the latest close is 99.2% below that peak. Across the 9 complete calendar years in the table, RNAC finished higher in 2 and lower in 7. Its best year was 2020 (+28.9%) and its worst was 2018 (-75.3%).
Over roughly 10 years the share price changed -98.3%, a -32.8% compound annual price return (excluding dividends). In the last 12 months alone, RNAC has lost 30.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $840.00
- Date of high
- Nov 28, 2016
- Low since 2016
- $5.60
- Date of low
- Mar 23, 2026
- 52-week high
- $11.00
- 52-week low
- $5.60
- IPO year
- 2016
- Last close
- $7.06
RNAC returns
1 week
-4.14%
1 month
-18.81%
3 months
-25.42%
6 months
+17.98%
Year to date
-2.15%
1 year
-30.15%
3 years
-78.23%
5 years
-94.49%
RNAC price return, excluding dividends.
RNAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.06 | +4.36% |
| 2025 | 6.76 | -59.88% |
| 2024 | 16.85 | -18.48% |
| 2023 | 20.67 | -39.03% |
| 2022 | 33.90 | -65.34% |
| 2021 | 97.80 | +7.59% |
| 2020 | 90.90 | +28.94% |
| 2019 | 70.50 | -2.89% |
| 2018 | 72.60 | -75.33% |
| 2017 | 294.30 | -42.80% |
| 2016* | 514.50 | +22.50% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
RNAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.87 | 7.17 | 6.85 | 7.06 | +3.45% | |
| 6.68 | 6.82 | 6.50 | 6.82 | +2.10% | |
| 6.70 | 6.84 | 6.60 | 6.68 | -1.04% | |
| 7.15 | 7.23 | 6.75 | 6.75 | -5.46% | |
| 7.36 | 7.43 | 7.11 | 7.14 | -2.99% | |
| 7.32 | 8.05 | 7.29 | 7.36 | +1.94% | |
| 7.16 | 7.44 | 7.15 | 7.22 | +0.14% | |
| 7.31 | 7.57 | 7.15 | 7.21 | -0.41% | |
| 7.28 | 7.56 | 7.10 | 7.24 | +0.42% | |
| 7.32 | 7.35 | 7.01 | 7.21 | -2.70% | |
| 7.60 | 7.60 | 7.31 | 7.41 | -2.76% | |
| 7.86 | 7.87 | 7.42 | 7.62 | -3.18% | |
| 8.05 | 8.16 | 7.65 | 7.87 | -2.60% | |
| 8.03 | 8.32 | 7.95 | 8.08 | +1.76% | |
| 8.11 | 8.23 | 7.75 | 7.94 | -1.12% | |
| 7.88 | 8.26 | 7.66 | 8.03 | +2.16% | |
| 8.11 | 8.27 | 7.79 | 7.86 | -0.63% | |
| 7.95 | 8.03 | 7.72 | 7.91 | +0.25% | |
| 8.00 | 8.01 | 7.67 | 7.89 | -1.87% | |
| 8.19 | 8.26 | 7.96 | 8.04 | -1.83% | |
| 8.59 | 8.88 | 8.18 | 8.19 | -2.85% | |
| 8.53 | 8.53 | 8.25 | 8.43 | -2.99% | |
| 8.94 | 9.15 | 8.56 | 8.69 | -2.91% | |
| 9.11 | 9.26 | 8.75 | 8.95 | -3.45% | |
| 9.12 | 9.31 | 8.89 | 9.27 | +1.64% | |
| 9.19 | 9.50 | 8.80 | 9.12 | +0.44% | |
| 9.30 | 9.64 | 8.81 | 9.08 | -2.37% | |
| 9.16 | 9.48 | 8.86 | 9.30 | +0.22% | |
| 9.54 | 9.54 | 9.14 | 9.28 | -3.33% | |
| 9.93 | 10.61 | 9.55 | 9.60 | -3.71% | |
| 10.12 | 10.23 | 9.80 | 9.97 | -2.16% | |
| 10.30 | 10.36 | 10.06 | 10.19 | -1.83% | |
| 10.19 | 10.88 | 10.05 | 10.38 | +3.18% | |
| 10.05 | 10.29 | 9.50 | 10.06 | +0.20% | |
| 10.35 | 10.69 | 10.00 | 10.04 | -1.86% | |
| 10.34 | 10.43 | 9.86 | 10.23 | -2.48% | |
| 9.50 | 10.87 | 9.33 | 10.49 | +14.02% | |
| 9.06 | 9.61 | 9.00 | 9.20 | +0.22% | |
| 8.97 | 9.53 | 8.75 | 9.18 | +3.85% | |
| 8.77 | 8.96 | 8.50 | 8.84 | +1.38% | |
| 8.76 | 8.89 | 8.70 | 8.72 | +0.52% | |
| 8.59 | 8.86 | 8.47 | 8.68 | +1.05% | |
| 8.82 | 8.82 | 8.43 | 8.59 | -2.00% | |
| 8.79 | 8.89 | 8.64 | 8.76 | -1.02% | |
| 8.88 | 8.95 | 8.62 | 8.85 | +1.03% | |
| 8.48 | 8.87 | 8.45 | 8.76 | +4.91% | |
| 8.15 | 8.50 | 8.10 | 8.35 | +3.60% | |
| 7.93 | 8.61 | 7.77 | 8.06 | +2.41% | |
| 7.89 | 7.93 | 7.68 | 7.87 | +0.90% | |
| 7.77 | 7.80 | 7.31 | 7.80 | +0.91% | |
| 7.42 | 7.74 | 7.36 | 7.73 | +4.18% | |
| 7.68 | 7.91 | 7.27 | 7.42 | -3.01% | |
| 7.84 | 7.84 | 7.42 | 7.65 | -1.80% | |
| 7.99 | 8.35 | 7.78 | 7.79 | -1.14% | |
| 7.94 | 8.03 | 7.66 | 7.88 | -0.51% | |
| 7.99 | 8.26 | 7.60 | 7.92 | -2.58% | |
| 8.07 | 8.31 | 7.98 | 8.13 | 0.00% | |
| 8.07 | 8.29 | 7.91 | 8.13 | -0.61% | |
| 8.33 | 8.49 | 8.03 | 8.18 | -0.97% | |
| 8.17 | 8.71 | 8.02 | 8.26 | -0.84% | |
| 8.61 | 8.62 | 8.11 | 8.33 | -4.03% | |
| 8.60 | 8.72 | 8.31 | 8.68 | +0.70% | |
| 8.72 | 9.02 | 8.57 | 8.62 | -0.12% | |
| 8.90 | 9.19 | 8.25 | 8.63 | -8.77% | |
| 9.60 | 9.73 | 9.08 | 9.46 | -2.17% | |
| 10.21 | 10.45 | 9.60 | 9.67 | -5.66% | |
| 9.93 | 10.56 | 9.83 | 10.25 | +1.99% | |
| 10.42 | 10.66 | 9.75 | 10.05 | -2.80% | |
| 10.64 | 10.84 | 10.26 | 10.34 | -2.36% | |
| 10.32 | 10.95 | 9.75 | 10.59 | +4.03% | |
| 10.41 | 10.62 | 10.10 | 10.18 | -2.30% | |
| 9.65 | 10.60 | 9.26 | 10.42 | +8.09% | |
| 9.59 | 9.65 | 9.15 | 9.64 | +2.34% | |
| 8.80 | 9.53 | 8.80 | 9.42 | +5.49% | |
| 9.56 | 9.60 | 8.85 | 8.93 | -7.37% | |
| 10.34 | 11.00 | 9.60 | 9.64 | -5.30% | |
| 9.88 | 10.80 | 9.81 | 10.18 | +2.31% | |
| 9.69 | 10.30 | 9.60 | 9.95 | +3.32% | |
| 10.10 | 10.39 | 9.45 | 9.63 | -2.53% | |
| 9.03 | 10.59 | 9.02 | 9.88 | +9.17% | |
| 8.62 | 9.19 | 8.41 | 9.05 | +5.23% | |
| 9.69 | 9.69 | 8.58 | 8.60 | -9.57% | |
| 8.08 | 9.75 | 7.90 | 9.51 | +17.99% | |
| 7.42 | 8.35 | 7.20 | 8.06 | +8.48% | |
| 6.83 | 8.25 | 6.67 | 7.43 | +8.47% | |
| 7.01 | 9.33 | 6.59 | 6.85 | +16.89% | |
| 6.00 | 6.30 | 5.82 | 5.86 | +0.34% | |
| 6.52 | 6.71 | 5.77 | 5.84 | -10.84% | |
| 6.32 | 6.97 | 6.32 | 6.55 | +4.55% | |
| 6.43 | 6.62 | 6.19 | 6.27 | -2.26% | |
| 6.90 | 7.06 | 6.30 | 6.41 | -7.37% | |
| 7.46 | 7.62 | 6.82 | 6.92 | -8.22% | |
| 7.45 | 7.60 | 6.90 | 7.54 | +4.58% | |
| 6.93 | 7.30 | 6.61 | 7.21 | +4.04% | |
| 6.48 | 7.00 | 6.46 | 6.93 | +7.44% | |
| 6.87 | 7.37 | 6.04 | 6.45 | -4.44% | |
| 6.74 | 7.05 | 6.50 | 6.75 | +1.05% | |
| 6.42 | 6.83 | 6.21 | 6.68 | +2.45% | |
| 6.10 | 6.80 | 6.10 | 6.52 | +7.06% | |
| 6.83 | 6.83 | 6.06 | 6.09 | -11.61% | |
| 7.35 | 7.64 | 6.74 | 6.89 | -6.64% | |
| 8.21 | 8.21 | 7.33 | 7.38 | -10.76% | |
| 8.49 | 8.60 | 8.12 | 8.27 | -1.78% | |
| 8.62 | 8.75 | 8.27 | 8.42 | -3.22% | |
| 8.36 | 8.86 | 8.32 | 8.70 | +1.99% | |
| 8.58 | 9.33 | 8.43 | 8.53 | -1.39% | |
| 8.21 | 8.69 | 8.16 | 8.65 | +6.00% | |
| 8.35 | 8.46 | 7.92 | 8.16 | -2.16% | |
| 7.46 | 8.42 | 7.38 | 8.34 | +12.86% | |
| 7.01 | 7.46 | 6.83 | 7.39 | +6.64% | |
| 6.21 | 6.98 | 6.21 | 6.93 | +11.41% | |
| 6.20 | 6.42 | 5.95 | 6.22 | 0.00% | |
| 6.41 | 6.55 | 6.20 | 6.22 | -3.86% | |
| 6.74 | 6.84 | 6.40 | 6.47 | -4.85% | |
| 7.05 | 7.21 | 6.77 | 6.80 | -4.09% | |
| 6.90 | 7.37 | 6.90 | 7.09 | +5.04% | |
| 7.05 | 7.12 | 6.71 | 6.75 | -3.16% | |
| 6.84 | 7.01 | 6.65 | 6.97 | +1.16% | |
| 6.98 | 7.38 | 6.75 | 6.89 | -0.29% | |
| 6.98 | 7.16 | 6.82 | 6.91 | -0.43% | |
| 7.03 | 7.15 | 6.76 | 6.94 | -1.42% | |
| 6.54 | 7.24 | 6.54 | 7.04 | +10.34% | |
| 6.01 | 6.40 | 5.97 | 6.38 | +6.51% | |
| 6.25 | 6.48 | 5.97 | 5.99 | -5.67% | |
| 6.01 | 6.37 | 5.94 | 6.35 | +7.08% | |
| 6.02 | 6.45 | 5.88 | 5.93 | -0.84% | |
| 6.19 | 6.31 | 5.82 | 5.98 | -3.24% | |
| 6.16 | 6.32 | 5.93 | 6.18 | +0.49% | |
| 6.55 | 6.57 | 6.03 | 6.15 | -2.07% | |
| 6.28 | 6.36 | 5.97 | 6.28 | +0.64% | |
| 6.28 | 6.60 | 6.18 | 6.24 | -0.32% | |
| 6.26 | 6.36 | 6.16 | 6.26 | -2.03% | |
| 6.15 | 6.50 | 6.15 | 6.39 | +3.90% | |
| 6.00 | 6.44 | 5.97 | 6.15 | +4.59% | |
| 5.86 | 5.94 | 5.67 | 5.88 | +0.51% | |
| 6.08 | 6.17 | 5.60 | 5.85 | -3.78% | |
| 6.17 | 6.57 | 6.07 | 6.08 | -2.72% | |
| 6.21 | 6.40 | 6.10 | 6.25 | +2.97% | |
| 6.57 | 6.61 | 6.05 | 6.07 | -8.03% | |
| 6.68 | 6.82 | 6.39 | 6.60 | +1.38% | |
| 6.53 | 6.72 | 6.36 | 6.51 | -0.91% | |
| 6.56 | 6.76 | 6.35 | 6.57 | -1.20% | |
| 7.14 | 7.18 | 6.56 | 6.65 | -7.38% | |
| 7.40 | 7.63 | 7.10 | 7.18 | -2.05% | |
| 7.51 | 7.97 | 7.32 | 7.33 | -0.81% | |
| 8.23 | 8.70 | 7.30 | 7.39 | -8.99% | |
| 8.17 | 8.26 | 8.01 | 8.12 | -1.69% | |
| 8.39 | 8.58 | 8.03 | 8.26 | -3.39% | |
| 9.10 | 9.33 | 8.14 | 8.55 | -5.21% | |
| 6.55 | 9.16 | 6.55 | 9.02 | +31.68% | |
| 6.90 | 7.25 | 6.55 | 6.85 | -0.44% | |
| 7.90 | 7.90 | 6.86 | 6.88 | -12.58% | |
| 7.50 | 8.02 | 7.39 | 7.87 | +5.21% | |
| 7.41 | 7.53 | 7.15 | 7.48 | -1.58% | |
| 7.41 | 7.82 | 7.00 | 7.60 | +0.13% | |
| 8.18 | 8.40 | 7.35 | 7.59 | -9.10% | |
| 8.00 | 8.43 | 7.60 | 8.35 | +5.83% | |
| 7.61 | 8.31 | 7.29 | 7.89 | +4.50% | |
| 7.02 | 7.75 | 6.91 | 7.55 | +8.17% | |
| 6.86 | 7.09 | 6.57 | 6.98 | +0.72% | |
| 6.71 | 6.98 | 6.53 | 6.93 | +2.21% | |
| 6.58 | 6.85 | 6.45 | 6.78 | +2.11% | |
| 6.75 | 6.75 | 6.09 | 6.64 | -1.63% | |
| 6.51 | 6.81 | 6.40 | 6.75 | +3.53% | |
| 6.48 | 6.65 | 6.48 | 6.52 | +1.72% | |
| 6.41 | 6.56 | 6.08 | 6.41 | +0.16% | |
| 6.50 | 6.50 | 6.17 | 6.40 | -1.08% | |
| 6.50 | 6.60 | 6.39 | 6.47 | -0.46% | |
| 6.50 | 6.52 | 6.23 | 6.50 | +0.15% | |
| 6.50 | 6.65 | 6.28 | 6.49 | +3.34% | |
| 6.80 | 6.93 | 6.28 | 6.28 | -8.19% | |
| 6.96 | 7.26 | 6.60 | 6.84 | -1.30% | |
| 6.86 | 7.28 | 6.69 | 6.93 | +2.06% | |
| 6.88 | 7.04 | 6.76 | 6.79 | -0.59% | |
| 6.93 | 7.14 | 6.74 | 6.83 | -2.15% | |
| 7.28 | 7.28 | 6.95 | 6.98 | -4.12% | |
| 7.41 | 7.83 | 7.18 | 7.28 | -1.62% | |
| 7.61 | 7.61 | 7.27 | 7.40 | -2.76% | |
| 7.67 | 7.89 | 7.45 | 7.61 | -0.39% | |
| 7.57 | 7.81 | 7.36 | 7.64 | +0.79% | |
| 7.69 | 7.80 | 7.52 | 7.58 | -0.79% | |
| 7.33 | 7.64 | 7.26 | 7.64 | +5.67% | |
| 7.32 | 7.50 | 7.18 | 7.23 | -2.56% | |
| 7.34 | 7.63 | 7.19 | 7.42 | +0.82% | |
| 7.60 | 7.62 | 7.18 | 7.36 | -3.66% | |
| 7.62 | 7.67 | 7.31 | 7.64 | -0.26% | |
| 7.25 | 7.77 | 7.03 | 7.66 | +5.36% | |
| 8.20 | 8.20 | 7.21 | 7.27 | -11.34% | |
| 8.07 | 8.34 | 7.67 | 8.20 | +0.99% | |
| 7.70 | 8.16 | 7.52 | 8.12 | +4.64% | |
| 7.11 | 7.90 | 7.11 | 7.76 | +10.23% | |
| 6.83 | 7.05 | 6.71 | 7.04 | +1.88% | |
| 6.76 | 6.95 | 6.62 | 6.91 | +2.22% | |
| 7.29 | 7.31 | 6.48 | 6.76 | -6.24% | |
| 6.93 | 7.26 | 6.88 | 7.21 | +3.89% | |
| 6.45 | 7.00 | 6.40 | 6.94 | +7.26% | |
| 6.63 | 6.74 | 6.43 | 6.47 | -3.14% | |
| 6.72 | 6.88 | 6.48 | 6.68 | -1.18% | |
| 6.41 | 6.83 | 6.41 | 6.76 | +5.13% | |
| 6.70 | 6.84 | 6.40 | 6.43 | -4.32% | |
| 7.23 | 7.25 | 6.69 | 6.72 | -6.93% | |
| 7.43 | 7.60 | 7.13 | 7.22 | -1.90% | |
| 7.50 | 7.75 | 7.21 | 7.36 | -0.94% | |
| 8.28 | 8.36 | 7.38 | 7.43 | -10.37% | |
| 8.93 | 8.97 | 7.86 | 8.29 | -7.58% | |
| 8.53 | 9.23 | 8.43 | 8.97 | +5.28% | |
| 8.44 | 8.75 | 8.20 | 8.52 | +0.83% | |
| 7.83 | 8.62 | 7.74 | 8.45 | +7.64% | |
| 7.96 | 8.18 | 7.61 | 7.85 | -0.63% | |
| 7.16 | 8.40 | 7.11 | 7.90 | +17.56% | |
| 6.97 | 7.35 | 6.66 | 6.72 | -2.33% | |
| 6.93 | 7.08 | 6.80 | 6.88 | -0.29% | |
| 6.62 | 7.00 | 6.53 | 6.90 | +3.76% | |
| 6.72 | 6.94 | 6.58 | 6.65 | -0.89% | |
| 7.31 | 7.31 | 6.60 | 6.71 | -8.08% | |
| 7.41 | 7.57 | 7.20 | 7.30 | -2.54% | |
| 7.62 | 7.73 | 7.44 | 7.49 | -1.45% | |
| 7.28 | 7.61 | 7.23 | 7.60 | +3.83% | |
| 7.43 | 7.57 | 7.24 | 7.32 | -1.48% | |
| 7.25 | 7.54 | 7.11 | 7.43 | +2.62% | |
| 7.16 | 7.40 | 7.06 | 7.24 | +1.26% | |
| 7.31 | 7.69 | 7.13 | 7.15 | 0.00% | |
| 7.55 | 7.73 | 7.11 | 7.15 | -6.17% | |
| 7.36 | 7.71 | 7.34 | 7.62 | +3.25% | |
| 7.45 | 7.83 | 7.36 | 7.38 | -1.07% | |
| 7.50 | 7.88 | 7.24 | 7.46 | +3.18% | |
| 7.56 | 7.67 | 7.22 | 7.23 | -4.62% | |
| 7.30 | 7.74 | 7.20 | 7.58 | +3.84% | |
| 7.26 | 7.53 | 7.15 | 7.30 | +0.83% | |
| 7.92 | 7.98 | 7.18 | 7.24 | -8.01% | |
| 7.48 | 8.14 | 7.24 | 7.87 | +4.24% | |
| 5.98 | 8.15 | 5.98 | 7.55 | -1.56% | |
| 7.73 | 8.00 | 7.43 | 7.67 | -0.52% | |
| 7.91 | 8.16 | 7.68 | 7.71 | -5.17% | |
| 8.13 | 8.29 | 7.95 | 8.13 | -0.49% | |
| 8.13 | 8.38 | 8.09 | 8.17 | +0.74% | |
| 8.16 | 8.38 | 7.88 | 8.11 | -1.10% | |
| 8.33 | 8.69 | 8.02 | 8.20 | -1.44% | |
| 8.87 | 8.89 | 8.27 | 8.32 | -5.99% | |
| 9.16 | 9.49 | 7.75 | 8.85 | -3.38% | |
| 9.15 | 9.29 | 8.96 | 9.16 | +1.78% | |
| 9.00 | 9.17 | 8.75 | 9.00 | +0.11% | |
| 9.18 | 9.49 | 8.75 | 8.99 | -3.12% | |
| 9.84 | 10.09 | 9.23 | 9.28 | -4.82% | |
| 9.19 | 10.17 | 9.07 | 9.75 | +8.21% | |
| 9.31 | 9.49 | 8.95 | 9.01 | -4.35% | |
| 9.66 | 10.20 | 9.33 | 9.42 | -2.38% | |
| 9.47 | 9.93 | 9.47 | 9.65 | +2.44% | |
| 9.32 | 9.62 | 9.32 | 9.42 | -0.79% | |
| 9.49 | 9.70 | 9.36 | 9.50 | +1.88% | |
| 10.14 | 10.27 | 9.31 | 9.32 | -7.72% | |
| 10.24 | 10.48 | 9.98 | 10.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RNAC chart for longer ranges.