Cartesian Therapeutics(DE:1S70)
€6.00+0.15 (+2.56%)
DE:1S70
Cartesian Therapeutics historical prices
€6.00
At close:+0.15 (+2.56%)
Cartesian Therapeutics (1S70) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | +2.56% | 0 | 0.00 |
| Nov 10, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -6.40% | 0 | 0.00 |
| Nov 09, 2026 | 6.55 | 6.55 | 6.25 | 6.25 | 6.25 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.90 | 6.25 | 5.80 | 6.25 | 6.25 | +11.61% | 109 | 5.63 |
| Nov 05, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -1.75% | 0 | 0.00 |
| Nov 04, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | +2.70% | 0 | 0.00 |
| Nov 03, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 0 | 0.00 |
| Oct 30, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -5.00% | 0 | 0.00 |
| Oct 29, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | +9.09% | 0 | 0.00 |
| Oct 28, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | +2.80% | 0 | 0.00 |
| Oct 27, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | +1.90% | 0 | 0.00 |
| Oct 26, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 0 | 0.00 |
| Oct 23, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -0.93% | 0 | 0.00 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | 0 | 0.00 |
| Oct 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +6.73% | 0 | 0.00 |
| Oct 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 0 | 0.00 |
| Oct 19, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 0 | 0.00 |
| Oct 16, 2026 | 5.80 | 6.05 | 5.55 | 5.55 | 5.55 | -0.89% | 100 | 2.85 |
| Oct 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -4.27% | 0 | 0.00 |
| Oct 13, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -2.50% | 0 | 0.00 |
| Oct 12, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | +0.84% | 0 | 0.00 |
| Oct 09, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +6.25% | 0 | 0.00 |
| Oct 08, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 0 | 0.00 |
| Oct 07, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -7.38% | 0 | 0.00 |
| Oct 06, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 0 | 0.00 |
| Oct 05, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 0 | 0.00 |
| Oct 02, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | +2.42% | 0 | 0.00 |
| Oct 01, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -4.62% | 0 | 0.00 |
| Sep 30, 2026 | 6.20 | 6.50 | 6.10 | 6.50 | 6.50 | +8.33% | 260 | 6.02 |
| Sep 29, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | +0.84% | 0 | 0.00 |
| Sep 28, 2026 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | -8.46% | 0 | 0.00 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 0 | 0.00 |
| Sep 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | 0 | 0.00 |
| Sep 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | 0 | 0.00 |
| Sep 22, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | +2.92% | 260 | 6.66 |
| Sep 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 0 | 0.00 |
| Sep 18, 2026 | 6.70 | 7.00 | 6.55 | 7.00 | 7.00 | +3.70% | 480 | 14.94 |
| Sep 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +3.05% | 0 | 0.00 |
| Sep 16, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | +1.55% | 0 | 0.00 |
| 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 |
