Carlsmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	14.63	14.95	14.60	14.78	14.78	2.50%	36,857
Oct 9, 2026	14.02	14.59	14.00	14.42	14.42	2.63%	64,497
Oct 8, 2026	14.36	14.36	13.75	14.05	14.05	-2.29%	62,775
Oct 7, 2026	14.55	14.84	14.36	14.38	14.38	-1.78%	52,093
Oct 6, 2026	15.43	15.43	14.56	14.64	14.64	-4.31%	115,649
Oct 5, 2026	14.39	15.40	14.27	15.30	15.30	7.22%	130,536
Oct 2, 2026	13.97	14.61	13.70	14.27	14.27	3.71%	151,580
Oct 1, 2026	14.12	14.54	13.45	13.76	13.76	-2.20%	158,841
Sep 30, 2026	13.99	14.13	13.56	14.07	14.07	-0.14%	56,786
Sep 29, 2026	14.14	14.21	13.63	14.09	14.09	-0.63%	53,833
Sep 28, 2026	14.88	14.88	14.10	14.18	14.18	-6.09%	52,942
Sep 25, 2026	14.79	15.35	14.69	15.10	15.10	1.89%	65,419
Sep 24, 2026	14.70	14.93	14.43	14.82	14.82	0.41%	45,213
Sep 23, 2026	15.33	15.69	14.55	14.76	14.76	-4.28%	61,831
Sep 22, 2026	15.62	15.85	15.28	15.42	15.42	-1.15%	61,305
Sep 21, 2026	15.67	15.78	15.17	15.60	15.60	0.13%	58,979
Sep 18, 2026	15.38	15.88	15.13	15.58	15.58	1.23%	238,367
Sep 17, 2026	15.57	15.64	15.13	15.39	15.39	0.52%	73,865
Sep 16, 2026	15.26	15.62	15.11	15.31	15.31	0.53%	55,057
Sep 15, 2026	15.20	15.55	14.75	15.23	15.23	-0.72%	93,728
Sep 14, 2026	14.89	15.48	14.89	15.34	15.34	4.14%	63,173
Sep 11, 2026	14.98	15.44	14.72	14.73	14.73	-0.20%	98,881
Sep 10, 2026	14.88	15.29	14.74	14.76	14.76	-1.53%	59,155
Sep 9, 2026	15.19	15.86	14.93	14.99	14.99	-1.58%	53,387
Sep 8, 2026	15.37	15.37	15.01	15.23	15.23	-2.37%	63,860
Sep 4, 2026	15.38	15.88	15.38	15.60	15.60	0.52%	46,726
Sep 3, 2026	16.48	16.65	15.45	15.52	15.52	-5.02%	158,805
Sep 2, 2026	16.44	17.20	16.25	16.34	16.34	-0.18%	116,021
Sep 1, 2026	16.48	16.86	16.10	16.37	16.37	0.49%	87,083
Aug 31, 2026	16.73	16.73	16.13	16.29	16.29	-3.50%	102,681
Aug 28, 2026	16.86	17.00	16.52	16.88	16.88	0.78%	121,479
Aug 27, 2026	16.18	16.79	15.74	16.75	16.75	3.52%	165,158
Aug 26, 2026	16.06	16.34	15.85	16.18	16.18	0.68%	80,972
Aug 25, 2026	15.78	16.31	15.50	16.07	16.07	1.71%	119,490
Aug 24, 2026	16.07	16.43	15.76	15.80	15.80	-1.56%	114,686
Aug 21, 2026	16.49	17.23	16.01	16.05	16.05	-2.73%	263,743
Aug 20, 2026	15.50	16.51	15.22	16.50	16.50	6.31%	419,408
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