Carlsmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.60	11.60	11.29	10.85	-	-3.90%	4,229
Jun 9, 2026	11.18	11.45	10.81	11.29	11.29	2.17%	73,599
Jun 8, 2026	11.13	11.45	11.04	11.05	11.05	-0.18%	46,619
Jun 5, 2026	11.15	11.53	10.93	11.07	11.07	-0.63%	79,156
Jun 4, 2026	10.35	11.26	10.35	11.14	11.14	9.22%	114,509
Jun 3, 2026	10.10	10.34	9.81	10.20	10.20	0.29%	138,525
Jun 2, 2026	11.08	11.10	10.16	10.17	10.17	-8.38%	146,448
Jun 1, 2026	11.25	12.05	11.07	11.10	11.10	-2.80%	173,491
May 29, 2026	11.87	11.94	11.34	11.42	11.42	-3.30%	103,831
May 28, 2026	11.61	12.17	11.33	11.81	11.81	0.77%	95,198
May 27, 2026	11.90	12.13	11.60	11.72	11.72	-1.43%	181,194
May 26, 2026	12.35	12.41	11.72	11.89	11.89	-1.82%	239,420
May 22, 2026	12.88	13.00	12.09	12.11	12.11	-4.27%	335,012
May 21, 2026	11.77	13.01	11.63	12.65	12.65	7.48%	868,590
May 20, 2026	11.41	12.12	10.94	11.77	11.77	4.25%	286,797
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