Carlsmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	10.74	11.54	10.71	11.29	11.29	3.29%	482,201
May 18, 2026	11.00	11.24	10.29	10.93	10.93	-0.73%	276,458
May 15, 2026	10.47	11.20	10.47	11.01	11.01	2.32%	323,297
May 14, 2026	10.26	10.85	9.90	10.76	10.76	5.18%	271,611
May 13, 2026	9.63	10.58	9.63	10.23	10.23	4.07%	187,467
May 12, 2026	9.66	10.00	9.57	9.83	9.83	1.76%	163,562
May 11, 2026	9.63	9.79	9.52	9.66	9.66	-1.43%	78,059
May 8, 2026	9.81	10.00	9.58	9.80	9.80	0.51%	176,160
May 7, 2026	9.89	10.07	9.50	9.75	9.75	-0.91%	110,446
May 6, 2026	9.50	10.26	9.17	9.84	9.84	10.31%	246,601
May 5, 2026	9.10	9.30	8.81	8.92	8.92	-1.87%	134,759
May 4, 2026	9.38	9.53	8.85	9.09	9.09	-4.11%	103,146
May 1, 2026	8.97	9.60	8.87	9.48	9.48	6.64%	108,059
Apr 30, 2026	8.83	8.99	8.66	8.89	8.89	0.68%	83,159
Apr 29, 2026	9.05	9.14	8.50	8.83	8.83	-2.65%	119,065
Apr 28, 2026	9.79	10.04	9.02	9.07	9.07	-8.01%	123,707
Apr 27, 2026	10.15	10.34	9.85	9.86	9.86	-3.43%	58,674
Apr 24, 2026	10.10	10.50	9.83	10.21	10.21	1.29%	102,572
Apr 23, 2026	10.50	10.93	10.01	10.08	10.08	-5.08%	77,014
Apr 22, 2026	10.79	10.94	10.51	10.62	10.62	-1.21%	69,111
Apr 21, 2026	10.94	11.27	10.73	10.75	10.75	-1.74%	204,449
Apr 20, 2026	10.93	11.16	10.85	10.94	10.94	-0.36%	98,591
Apr 17, 2026	10.88	11.16	10.65	10.98	10.98	2.81%	138,085
Apr 16, 2026	10.96	11.00	10.52	10.68	10.68	-2.47%	74,276
Apr 15, 2026	10.58	11.05	10.44	10.95	10.95	4.89%	247,499
Apr 14, 2026	9.82	10.63	9.82	10.44	10.44	7.63%	229,246
Apr 13, 2026	8.76	9.84	8.50	9.70	9.70	8.50%	211,129
Apr 10, 2026	9.60	9.81	8.90	8.94	8.94	-8.02%	112,752
Apr 9, 2026	9.81	9.82	9.50	9.72	9.72	-2.75%	41,968
Apr 8, 2026	10.26	10.50	9.83	10.00	10.00	2.62%	172,760
Apr 7, 2026	9.67	9.90	9.21	9.74	9.74	0.52%	82,140
Apr 6, 2026	9.67	9.93	9.57	9.69	9.69	-0.41%	61,807
Apr 2, 2026	9.61	9.86	9.36	9.73	9.73	1.04%	24,938
Apr 1, 2026	9.18	9.84	9.17	9.63	9.63	6.41%	182,792
Mar 31, 2026	9.41	9.83	8.87	9.05	9.05	-1.95%	150,985
Mar 30, 2026	9.66	9.71	9.00	9.23	9.23	-4.45%	69,884
Mar 27, 2026	9.80	10.00	9.55	9.66	9.66	-2.03%	50,514
Mar 26, 2026	9.90	10.38	9.80	9.86	9.86	-2.38%	49,130
Mar 25, 2026	10.48	10.55	10.08	10.10	10.10	-0.88%	47,426
Mar 24, 2026	10.29	10.49	9.89	10.19	10.19	-2.02%	70,423
Mar 23, 2026	10.30	10.53	10.14	10.40	10.40	4.10%	75,742
Mar 20, 2026	10.73	10.95	9.80	9.99	9.99	-8.01%	264,333
Mar 19, 2026	10.95	11.03	10.53	10.86	10.86	-1.09%	105,988
Mar 18, 2026	11.64	11.64	10.79	10.98	10.98	-6.15%	287,275
Mar 17, 2026	11.89	12.09	11.54	11.70	11.70	-	55,120
Mar 16, 2026	11.45	11.95	11.45	11.70	11.70	2.63%	71,010
Mar 13, 2026	11.36	11.66	11.15	11.40	11.40	0.35%	74,026
Mar 12, 2026	11.52	11.80	11.15	11.36	11.36	-2.91%	114,904
Mar 11, 2026	11.62	12.00	11.55	11.70	11.70	-0.85%	69,103
Mar 10, 2026	11.96	12.42	11.52	11.80	11.80	-1.17%	142,871