TipRanks
Cartesian Therapeutics (DE:1S70)
FRANKFURT:1S70
Germany Market

Cartesian Therapeutics (1S70) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
6.75
6.75
6.45
6.45
6.45
-3.73%
0
0.00
Sep 14, 2026
6.80
6.80
6.70
6.70
6.70
-6.94%
0
0.00
Sep 11, 2026
7.10
7.20
7.10
7.20
7.20
+3.60%
0
0.00
Sep 10, 2026
7.30
7.30
6.95
6.95
6.95
-5.44%
0
0.00
Sep 09, 2026
7.20
7.35
7.20
7.35
7.35
0.00%
5
0.13
Sep 08, 2026
7.70
7.70
7.35
7.35
7.35
-3.92%
5
0.13
Sep 07, 2026
7.60
7.65
7.60
7.65
7.65
+2.00%
40
1.03
Sep 04, 2026
7.40
7.50
7.40
7.50
7.50
+3.45%
10
0.26
Sep 03, 2026
8.10
8.35
7.25
7.25
7.25
-7.05%
55
1.46
Sep 02, 2026
7.80
8.45
7.80
7.80
7.80
+4.00%
5
0.13
Sep 01, 2026
7.80
7.80
7.50
7.50
7.50
-8.54%
0
0.00
Aug 31, 2026
8.20
8.20
8.20
8.20
8.20
+1.86%
0
0.00
Aug 28, 2026
8.30
8.30
8.05
8.05
8.05
-0.62%
0
0.00
Aug 27, 2026
8.55
8.55
8.10
8.10
8.10
-4.14%
0
0.00
Aug 26, 2026
8.65
8.65
8.45
8.45
8.45
-0.59%
0
0.00
Aug 25, 2026
8.40
8.50
8.40
8.50
8.50
+6.25%
0
0.00
Aug 24, 2026
8.30
8.30
8.00
8.00
8.00
-4.76%
0
0.00
Aug 21, 2026
8.50
8.50
8.40
8.40
8.40
-0.59%
0
0.00
Aug 20, 2026
8.80
8.80
8.45
8.45
8.45
+6.96%
0
0.00
Aug 19, 2026
7.70
7.90
7.70
7.90
7.90
+3.27%
0
0.00
Aug 18, 2026
7.65
7.65
7.65
7.65
7.65
+2.68%
0
0.00
Aug 17, 2026
7.45
7.45
7.45
7.45
7.45
+4.20%
0
0.00
Aug 14, 2026
7.35
7.35
7.15
7.15
7.15
-0.69%
0
0.00
Aug 13, 2026
7.35
7.35
7.20
7.20
7.20
-2.04%
0
0.00
Aug 12, 2026
7.35
7.35
7.35
7.35
7.35
+1.38%
0
0.00
Aug 11, 2026
7.40
7.40
7.25
7.25
7.25
+0.69%
0
0.00
Aug 10, 2026
7.45
7.45
7.20
7.20
7.20
-4.00%
0
0.00
Aug 07, 2026
7.50
7.50
7.50
7.50
7.50
+4.90%
0
0.00
Aug 06, 2026
7.15
7.15
7.15
7.15
7.15
+2.88%
0
0.00
Aug 05, 2026
6.95
6.95
6.95
6.95
6.95
-0.71%
0
0.00
Aug 04, 2026
6.75
7.00
6.55
7.00
7.00
+3.70%
600
17.18
Aug 03, 2026
6.75
6.75
6.75
6.75
6.75
+1.50%
0
0.00
Jul 31, 2026
6.60
6.65
6.60
6.65
6.65
+8.13%
410
14.43
Jul 30, 2026
6.35
6.35
6.15
6.15
6.15
-4.65%
0
0.00
Jul 29, 2026
6.50
6.50
6.45
6.45
6.45
+0.78%
0
0.00
Jul 28, 2026
6.60
6.60
6.40
6.40
6.40
-5.19%
0
0.00
Jul 27, 2026
6.85
6.85
6.75
6.75
6.75
+2.27%
0
0.00
Jul 24, 2026
6.75
7.15
6.60
6.60
6.60
+2.33%
11
0.39
Jul 23, 2026
6.90
6.90
6.45
6.45
6.45
-4.44%
66
2.43
Jul 22, 2026
6.90
6.90
6.75
6.75
6.75
+0.75%
0
0.00
Jul 21, 2026
7.05
7.05
6.70
6.70
6.70
-4.29%
0
0.00
Jul 20, 2026
7.00
7.00
7.00
7.00
7.00
+3.70%
0
0.00
Jul 17, 2026
6.95
6.95
6.75
6.75
6.75
-8.78%
0
0.00
Jul 16, 2026
7.35
7.40
7.35
7.40
7.40
+3.50%
318
14.36
Jul 15, 2026
7.45
7.45
7.15
7.15
7.15
-4.03%
0
0.00
Jul 14, 2026
7.40
7.45
7.40
7.45
7.45
-1.32%
0
0.00
Jul 13, 2026
7.40
7.55
7.40
7.55
7.55
-1.31%
420
27.14
Jul 10, 2026
8.20
8.20
7.65
7.65
7.65
-10.00%
0
0.00
Jul 09, 2026
8.80
8.80
8.50
8.50
8.50
+3.03%
0
0.00
Jul 08, 2026
8.55
8.55
8.25
8.25
8.25
-0.60%
0
0.00
Rows:
50