Carisma Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.05	0.05	0.05	0.05	0.05	-1.20%	137,848
Nov 5, 2025	0.05	0.05	0.05	0.05	0.05	6.16%	130,212
Nov 4, 2025	0.05	0.05	0.05	0.05	0.05	-5.80%	196,424
Nov 3, 2025	0.05	0.06	0.05	0.05	0.05	-11.35%	287,559
Oct 31, 2025	0.05	0.06	0.05	0.06	0.06	-3.59%	517,117
Oct 30, 2025	0.05	0.06	0.04	0.06	0.06	21.37%	785,599
Oct 29, 2025	0.06	0.06	0.05	0.05	0.05	-9.91%	518,293
Oct 28, 2025	0.04	0.07	0.04	0.05	0.05	32.75%	545,791
Oct 27, 2025	0.05	0.06	0.04	0.04	0.04	-0.74%	362,756
Oct 24, 2025	0.03	0.10	0.03	0.04	0.04	11.23%	1,071,255
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	3.99%	326,995
Oct 22, 2025	0.04	0.04	0.03	0.04	0.04	-7.63%	337,300
Oct 21, 2025	0.03	0.04	0.03	0.04	0.04	-1.30%	366,646
Oct 20, 2025	0.04	0.05	0.03	0.04	0.04	5.19%	839,313
Oct 17, 2025	0.04	0.05	0.04	0.04	0.04	-13.88%	573,147
Oct 16, 2025	0.04	0.05	0.04	0.04	0.04	20.74%	811,221
Oct 15, 2025	0.03	0.04	0.03	0.04	0.04	3.53%	2,169,061
Oct 14, 2025	0.05	0.05	0.03	0.03	0.03	-25.60%	4,014,126
Oct 13, 2025	0.09	0.10	0.05	0.05	0.05	-70.31%	5,067,526
Oct 10, 2025	0.16	0.17	0.15	0.15	0.15	-43.81%	17,535,150
Oct 9, 2025	0.26	0.29	0.26	0.27	0.27	1.44%	3,968,760
Oct 8, 2025	0.26	0.29	0.26	0.27	0.27	2.90%	1,507,172
Oct 7, 2025	0.26	0.27	0.25	0.26	0.26	2.50%	1,161,167
Oct 6, 2025	0.26	0.27	0.24	0.26	0.26	-1.88%	2,324,503
Oct 3, 2025	0.27	0.27	0.26	0.26	0.26	-3.37%	1,333,417
Oct 2, 2025	0.26	0.27	0.25	0.27	0.27	5.47%	1,167,028
Oct 1, 2025	0.26	0.28	0.25	0.26	0.26	-6.57%	1,123,347
Sep 30, 2025	0.29	0.29	0.24	0.27	0.27	-6.29%	1,300,792
Sep 29, 2025	0.29	0.30	0.28	0.29	0.29	0.90%	398,727
Sep 26, 2025	0.27	0.29	0.26	0.29	0.29	7.73%	716,898
Sep 25, 2025	0.28	0.29	0.26	0.27	0.27	-4.61%	665,881
Sep 24, 2025	0.28	0.30	0.28	0.28	0.28	-0.60%	652,481
Sep 23, 2025	0.29	0.31	0.28	0.28	0.28	-3.47%	1,032,334
Sep 22, 2025	0.27	0.29	0.26	0.29	0.29	17.51%	1,285,710
Sep 19, 2025	0.27	0.29	0.25	0.25	0.25	-11.63%	1,933,663
Sep 18, 2025	0.32	0.33	0.28	0.28	0.28	-9.93%	3,131,829
Sep 17, 2025	0.33	0.34	0.31	0.31	0.31	-6.63%	601,561
Sep 16, 2025	0.34	0.35	0.32	0.34	0.34	-2.69%	719,758
Sep 15, 2025	0.38	0.39	0.34	0.35	0.35	-7.56%	1,018,013
Sep 12, 2025	0.39	0.39	0.36	0.37	0.37	-0.77%	798,250
Sep 11, 2025	0.39	0.39	0.37	0.38	0.38	-3.73%	919,003
Sep 10, 2025	0.41	0.41	0.38	0.39	0.39	-5.39%	1,211,997
Sep 9, 2025	0.35	0.43	0.34	0.41	0.41	4.26%	2,494,631
Sep 8, 2025	0.39	0.44	0.38	0.40	0.40	-1.22%	5,717,455
Sep 5, 2025	0.31	0.43	0.30	0.40	0.40	25.59%	7,117,613
Sep 4, 2025	0.34	0.37	0.32	0.32	0.32	-13.49%	5,204,479
Sep 3, 2025	0.41	0.43	0.35	0.37	0.37	-15.93%	17,857,121
Sep 2, 2025	0.54	0.56	0.39	0.44	0.44	104.65%	375,339,580
Aug 29, 2025	0.23	0.23	0.21	0.22	0.22	-5.70%	91,630,415
Aug 28, 2025	0.24	0.24	0.22	0.23	0.23	0.88%	460,846