Carlsmed, Inc. (CARL)
NASDAQ: CARL · Real-Time Price · USD
15.06
-0.24 (-1.57%)
At close: Sep 17, 2025, 4:00 PM EDT
14.99
-0.07 (-0.46%)
Pre-market: Sep 18, 2025, 8:33 AM EDT
Carlsmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.50 | 15.85 | 15.06 | 15.06 | 15.06 | -1.57% | 177,740 |
| Sep 16, 2025 | 14.51 | 15.50 | 14.34 | 15.30 | 15.30 | 4.44% | 109,939 |
| Sep 15, 2025 | 14.70 | 14.78 | 13.78 | 14.65 | 14.65 | -0.95% | 108,828 |
| Sep 12, 2025 | 13.89 | 14.97 | 13.68 | 14.79 | 14.79 | 7.64% | 110,516 |
| Sep 11, 2025 | 13.84 | 13.99 | 13.01 | 13.74 | 13.74 | 1.03% | 88,344 |
| Sep 10, 2025 | 13.55 | 13.90 | 13.01 | 13.60 | 13.60 | 1.12% | 81,809 |
| Sep 9, 2025 | 13.57 | 13.63 | 13.08 | 13.45 | 13.45 | 0.52% | 61,095 |
| Sep 8, 2025 | 12.89 | 13.46 | 12.84 | 13.38 | 13.38 | 5.02% | 52,098 |
| Sep 5, 2025 | 13.13 | 13.16 | 12.56 | 12.74 | 12.74 | -1.32% | 34,509 |
| Sep 4, 2025 | 13.60 | 13.60 | 12.65 | 12.91 | 12.91 | -0.39% | 43,490 |
| Sep 3, 2025 | 13.37 | 13.56 | 12.86 | 12.96 | 12.96 | -4.21% | 51,477 |
| Sep 2, 2025 | 13.29 | 13.71 | 13.01 | 13.53 | 13.53 | 1.73% | 65,695 |
| Aug 29, 2025 | 13.34 | 13.65 | 12.16 | 13.30 | 13.30 | -2.85% | 156,992 |
| Aug 28, 2025 | 14.11 | 14.16 | 13.35 | 13.69 | 13.69 | -1.51% | 114,896 |
| Aug 27, 2025 | 13.77 | 14.20 | 13.52 | 13.90 | 13.90 | 1.09% | 75,353 |
| Aug 26, 2025 | 14.23 | 14.34 | 13.61 | 13.75 | 13.75 | -4.11% | 76,670 |
| Aug 25, 2025 | 13.22 | 14.60 | 13.09 | 14.34 | 14.34 | 9.97% | 185,236 |
| Aug 22, 2025 | 12.97 | 13.17 | 12.54 | 13.04 | 13.04 | 1.24% | 126,055 |
| Aug 21, 2025 | 12.22 | 12.90 | 12.16 | 12.88 | 12.88 | 6.71% | 67,685 |
| Aug 20, 2025 | 12.74 | 12.90 | 12.02 | 12.07 | 12.07 | -3.82% | 118,294 |
| Aug 19, 2025 | 13.30 | 13.86 | 12.51 | 12.55 | 12.55 | -4.78% | 139,319 |
| Aug 18, 2025 | 13.45 | 13.99 | 13.16 | 13.18 | 13.18 | -2.95% | 131,177 |
| Aug 15, 2025 | 13.60 | 13.78 | 13.41 | 13.58 | 13.58 | -2.65% | 48,454 |
| Aug 14, 2025 | 13.76 | 13.99 | 13.43 | 13.95 | 13.95 | 1.23% | 83,497 |
| Aug 13, 2025 | 13.25 | 13.90 | 13.12 | 13.78 | 13.78 | 4.00% | 102,232 |
| Aug 12, 2025 | 13.00 | 13.33 | 12.60 | 13.25 | 13.25 | 1.45% | 100,139 |
| Aug 11, 2025 | 12.80 | 13.70 | 12.39 | 13.06 | 13.06 | 2.67% | 118,661 |
| Aug 8, 2025 | 12.16 | 12.78 | 12.15 | 12.72 | 12.72 | 4.69% | 170,121 |
| Aug 7, 2025 | 11.99 | 12.20 | 11.83 | 12.15 | 12.15 | 0.33% | 105,007 |
| Aug 6, 2025 | 12.13 | 12.41 | 11.81 | 12.11 | 12.11 | -1.10% | 268,185 |
| Aug 5, 2025 | 12.87 | 13.02 | 12.16 | 12.25 | 12.25 | -5.74% | 453,890 |
| Aug 4, 2025 | 13.83 | 13.90 | 12.90 | 12.99 | 12.99 | -4.49% | 360,706 |
| Aug 1, 2025 | 13.81 | 13.83 | 13.56 | 13.60 | 13.60 | -3.27% | 154,386 |
| Jul 31, 2025 | 14.56 | 14.70 | 13.81 | 14.06 | 14.06 | -3.76% | 304,484 |
| Jul 30, 2025 | 14.52 | 15.10 | 14.41 | 14.61 | 14.61 | 0.76% | 307,896 |
| Jul 29, 2025 | 14.60 | 14.67 | 14.32 | 14.50 | 14.50 | - | 190,904 |
| Jul 28, 2025 | 14.40 | 14.70 | 13.95 | 14.50 | 14.50 | - | 399,301 |
| Jul 25, 2025 | 14.70 | 14.80 | 14.20 | 14.50 | 14.50 | 0.35% | 465,031 |
| Jul 24, 2025 | 15.16 | 15.20 | 14.44 | 14.45 | 14.45 | -0.34% | 661,069 |