Carlsmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	16.48	16.86	16.10	16.37	16.37	0.49%	87,082
Aug 31, 2026	16.73	16.73	16.13	16.29	16.29	-3.50%	102,654
Aug 28, 2026	16.86	17.00	16.52	16.88	16.88	0.78%	121,246
Aug 27, 2026	16.18	16.79	15.74	16.75	16.75	3.52%	165,119
Aug 26, 2026	16.06	16.34	15.85	16.18	16.18	0.68%	80,935
Aug 25, 2026	15.78	16.31	15.50	16.07	16.07	1.71%	119,389
Aug 24, 2026	16.07	16.43	15.76	15.80	15.80	-1.56%	114,668
Aug 21, 2026	16.49	17.23	16.01	16.05	16.05	-2.73%	263,639
Aug 20, 2026	15.50	16.51	15.22	16.50	16.50	6.31%	418,889
Aug 19, 2026	15.00	15.57	14.54	15.52	15.52	4.30%	308,595
Aug 18, 2026	13.84	14.92	13.75	14.88	14.88	7.98%	290,050
Aug 17, 2026	14.29	14.50	13.71	13.78	13.78	-3.77%	90,065
Aug 14, 2026	14.08	14.50	13.80	14.32	14.32	2.36%	76,977
Aug 13, 2026	13.87	14.16	13.77	13.99	13.99	1.97%	127,399
Aug 12, 2026	13.67	14.02	13.30	13.72	13.72	-0.07%	150,068
Aug 11, 2026	13.76	13.88	13.44	13.73	13.73	-	86,641
Aug 10, 2026	13.71	14.03	13.53	13.73	13.73	-0.65%	78,095
Aug 7, 2026	13.70	14.05	13.67	13.82	13.82	0.88%	95,916
Aug 6, 2026	13.90	15.17	13.45	13.70	13.70	1.03%	425,506
Aug 5, 2026	13.45	13.63	12.90	13.56	13.56	0.97%	171,761
Aug 4, 2026	12.78	13.70	12.78	13.43	13.43	3.87%	160,542
Aug 3, 2026	12.92	13.41	12.79	12.93	12.93	2.70%	199,022
Jul 31, 2026	12.66	12.87	12.31	12.59	12.59	-0.55%	79,662
Jul 30, 2026	12.56	13.00	12.37	12.66	12.66	-0.94%	126,055
Jul 29, 2026	12.28	13.02	12.05	12.78	12.78	3.82%	138,194
Jul 28, 2026	11.54	12.54	11.54	12.31	12.31	7.51%	150,727
Jul 27, 2026	10.99	11.56	10.99	11.45	11.45	6.02%	46,515
Jul 24, 2026	11.06	11.34	10.79	10.80	10.80	-1.82%	35,898
Jul 23, 2026	10.83	11.17	10.70	11.00	11.00	-0.18%	71,860
Jul 22, 2026	11.47	11.50	10.81	11.02	11.02	-4.17%	92,047
Jul 21, 2026	11.21	11.76	11.16	11.50	11.50	1.50%	136,994
Jul 20, 2026	11.68	11.68	11.29	11.33	11.33	-2.83%	31,772
Jul 17, 2026	11.68	11.95	11.32	11.66	11.66	-1.35%	65,467
Jul 16, 2026	11.08	12.12	10.75	11.82	11.82	6.68%	130,678
Jul 15, 2026	10.64	11.35	10.44	11.08	11.08	2.59%	183,317
Jul 14, 2026	12.16	12.46	9.91	10.80	10.80	-10.82%	475,952
Jul 13, 2026	11.83	12.17	11.71	12.11	12.11	1.76%	68,693
Jul 10, 2026	12.39	12.39	11.57	11.90	11.90	-2.54%	118,430
Jul 9, 2026	12.08	12.30	11.51	12.21	12.21	0.83%	154,039
Jul 8, 2026	12.34	12.47	11.88	12.11	12.11	-3.66%	197,346
Jul 7, 2026	12.30	13.07	12.25	12.57	12.57	2.28%	347,256
Jul 6, 2026	11.33	12.36	11.32	12.29	12.29	8.38%	164,675
Jul 2, 2026	11.77	12.00	11.18	11.34	11.34	-3.16%	119,294
Jul 1, 2026	10.83	11.97	10.44	11.71	11.71	12.81%	276,081
Jun 30, 2026	11.01	11.12	10.34	10.38	10.38	-6.65%	91,906
Jun 29, 2026	11.79	11.97	11.06	11.12	11.12	-5.44%	119,894
Jun 26, 2026	11.26	11.84	11.20	11.76	11.76	4.63%	311,670
Jun 25, 2026	11.10	11.53	10.93	11.24	11.24	1.35%	90,660
Jun 24, 2026	10.75	11.66	10.70	11.09	11.09	3.74%	188,919
Jun 23, 2026	9.71	10.74	9.48	10.69	10.69	8.64%	121,250