Carmat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.15	0.15	0.13	0.15	0.15	13.22%	968,064
Sep 9, 2025	0.13	0.14	0.13	0.13	0.13	-	663,653
Sep 8, 2025	0.13	0.14	0.13	0.13	0.13	2.17%	473,402
Sep 5, 2025	0.13	0.13	0.13	0.13	0.13	4.21%	477,827
Sep 4, 2025	0.12	0.14	0.11	0.12	0.12	3.00%	912,379
Sep 3, 2025	0.15	0.17	0.11	0.12	0.12	-1.80%	2,795,630
Sep 2, 2025	0.12	0.13	0.09	0.12	0.12	-3.48%	3,498,624
Sep 1, 2025	0.15	0.15	0.13	0.13	0.13	-17.69%	2,239,176
Aug 29, 2025	0.16	0.17	0.15	0.15	0.15	-8.99%	900,383
Aug 28, 2025	0.18	0.18	0.17	0.17	0.17	-3.87%	611,442
Aug 27, 2025	0.18	0.20	0.17	0.18	0.18	-0.11%	1,085,675
Aug 26, 2025	0.16	0.18	0.16	0.18	0.18	7.98%	1,304,607
Aug 25, 2025	0.18	0.19	0.16	0.16	0.16	-14.21%	2,082,465
Aug 22, 2025	0.22	0.23	0.18	0.19	0.19	-18.80%	3,563,314
Aug 21, 2025	0.16	0.24	0.16	0.23	0.23	-50.21%	6,608,755
Aug 20, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Aug 19, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Aug 18, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Aug 15, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Aug 14, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Aug 13, 2025	0.48	0.50	0.46	0.47	0.47	-1.05%	388,965
Aug 12, 2025	0.50	0.51	0.45	0.48	0.48	-6.86%	911,650
Aug 11, 2025	0.50	0.55	0.48	0.51	0.51	8.51%	1,050,624
Aug 8, 2025	0.58	0.58	0.47	0.47	0.47	-18.97%	2,590,196
Aug 7, 2025	0.47	0.59	0.43	0.58	0.58	48.91%	3,941,542
Aug 6, 2025	0.32	0.43	0.31	0.39	0.39	22.87%	1,998,947
Aug 5, 2025	0.30	0.34	0.29	0.32	0.32	6.20%	979,735
Aug 4, 2025	0.36	0.38	0.26	0.30	0.30	-16.62%	2,039,615
Aug 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 31, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 29, 2025	0.33	0.48	0.33	0.36	0.36	14.01%	2,757,720
Jul 28, 2025	0.32	0.32	0.31	0.31	0.31	0.16%	243,178
Jul 25, 2025	0.30	0.31	0.30	0.31	0.31	2.28%	165,401
Jul 24, 2025	0.30	0.32	0.30	0.31	0.31	-1.76%	193,354
Jul 23, 2025	0.31	0.32	0.31	0.31	0.31	0.48%	169,489
Jul 22, 2025	0.34	0.34	0.30	0.31	0.31	-6.05%	319,555
Jul 21, 2025	0.34	0.34	0.33	0.33	0.33	-2.22%	192,882
Jul 18, 2025	0.35	0.35	0.34	0.34	0.34	-1.89%	218,296
Jul 17, 2025	0.35	0.36	0.34	0.34	0.34	-0.14%	147,445
Jul 16, 2025	0.34	0.36	0.34	0.35	0.35	-0.72%	197,774
Jul 15, 2025	0.36	0.36	0.34	0.35	0.35	-3.20%	308,479
Jul 14, 2025	0.36	0.37	0.34	0.36	0.36	2.57%	324,053
Jul 11, 2025	0.35	0.38	0.33	0.35	0.35	3.24%	864,413
Jul 10, 2025	0.36	0.36	0.34	0.34	0.34	-5.83%	719,067
Jul 9, 2025	0.38	0.40	0.36	0.36	0.36	-9.09%	910,260
Jul 8, 2025	0.43	0.46	0.35	0.40	0.40	-8.97%	1,815,538
Jul 7, 2025	0.71	0.76	0.42	0.44	0.44	-29.84%	3,012,161
Jul 4, 2025	0.36	0.83	0.36	0.62	0.62	79.19%	2,826,426
Jul 3, 2025	0.34	0.35	0.32	0.35	0.35	9.32%	796,573