Carlsmed, Inc. (CARL)
NASDAQ: CARL · Real-Time Price · USD
13.01
-0.11 (-0.84%)
Oct 29, 2025, 10:42 AM EDT - Market open
Carlsmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.49 | 13.54 | 12.78 | 13.12 | 13.12 | -3.10% | 37,310 |
| Oct 27, 2025 | 13.25 | 13.59 | 13.14 | 13.54 | 13.54 | 0.45% | 30,299 |
| Oct 24, 2025 | 13.05 | 13.72 | 12.78 | 13.48 | 13.48 | 3.61% | 45,242 |
| Oct 23, 2025 | 13.89 | 13.89 | 13.00 | 13.01 | 13.01 | -6.34% | 38,564 |
| Oct 22, 2025 | 13.86 | 14.10 | 13.38 | 13.89 | 13.89 | -1.49% | 55,895 |
| Oct 21, 2025 | 13.98 | 14.30 | 13.98 | 14.10 | 14.10 | -2.02% | 26,713 |
| Oct 20, 2025 | 13.66 | 14.44 | 13.51 | 14.39 | 14.39 | 6.20% | 37,929 |
| Oct 17, 2025 | 13.35 | 13.60 | 13.21 | 13.55 | 13.55 | -0.59% | 120,562 |
| Oct 16, 2025 | 13.46 | 14.06 | 13.46 | 13.63 | 13.63 | -0.15% | 52,233 |
| Oct 15, 2025 | 14.17 | 14.27 | 13.53 | 13.65 | 13.65 | -2.08% | 68,707 |
| Oct 14, 2025 | 12.98 | 13.94 | 12.71 | 13.94 | 13.94 | 6.17% | 84,917 |
| Oct 13, 2025 | 13.06 | 13.37 | 13.01 | 13.13 | 13.13 | 0.08% | 40,466 |
| Oct 10, 2025 | 13.68 | 13.68 | 12.95 | 13.12 | 13.12 | -4.02% | 77,224 |
| Oct 9, 2025 | 13.64 | 14.06 | 13.38 | 13.67 | 13.67 | -1.09% | 57,923 |
| Oct 8, 2025 | 13.65 | 14.78 | 13.40 | 13.82 | 13.82 | 1.69% | 108,010 |
| Oct 7, 2025 | 13.89 | 14.20 | 13.57 | 13.59 | 13.59 | -6.15% | 63,691 |
| Oct 6, 2025 | 12.94 | 14.62 | 12.94 | 14.48 | 14.48 | 11.64% | 73,346 |
| Oct 3, 2025 | 13.40 | 13.46 | 12.81 | 12.97 | 12.97 | -2.70% | 151,052 |
| Oct 2, 2025 | 13.20 | 13.57 | 12.82 | 13.33 | 13.33 | 0.08% | 148,349 |
| Oct 1, 2025 | 13.44 | 13.70 | 13.20 | 13.32 | 13.32 | -0.52% | 61,814 |
| Sep 30, 2025 | 13.51 | 13.75 | 13.25 | 13.39 | 13.39 | -0.45% | 73,391 |
| Sep 29, 2025 | 13.60 | 13.78 | 13.21 | 13.45 | 13.45 | -1.61% | 90,301 |
| Sep 26, 2025 | 13.26 | 13.89 | 13.26 | 13.67 | 13.67 | 3.17% | 67,388 |
| Sep 25, 2025 | 13.88 | 14.02 | 12.80 | 13.25 | 13.25 | -7.54% | 147,355 |
| Sep 24, 2025 | 14.25 | 14.70 | 14.25 | 14.33 | 14.33 | -0.69% | 43,348 |
| Sep 23, 2025 | 14.46 | 14.82 | 14.30 | 14.43 | 14.43 | -0.48% | 60,984 |
| Sep 22, 2025 | 14.51 | 14.96 | 14.00 | 14.50 | 14.50 | 2.47% | 136,869 |
| Sep 19, 2025 | 15.58 | 15.88 | 14.06 | 14.15 | 14.15 | -7.82% | 1,077,113 |
| Sep 18, 2025 | 15.26 | 16.20 | 15.03 | 15.35 | 15.35 | 1.93% | 149,065 |
| 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 |