Carlsmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	10.83	11.97	10.44	11.71	11.71	12.81%	276,075
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
Jun 22, 2026	10.00	10.30	9.68	9.84	9.84	-2.28%	69,639
Jun 18, 2026	10.12	10.12	9.70	10.07	10.07	0.90%	85,552
Jun 17, 2026	10.46	10.68	9.50	9.98	9.98	-5.58%	151,303
Jun 16, 2026	11.08	11.13	10.21	10.57	10.57	-4.21%	336,064
Jun 15, 2026	11.61	11.70	10.88	11.04	11.04	-3.37%	92,801
Jun 12, 2026	11.62	11.75	11.34	11.42	11.42	-1.72%	55,707
Jun 11, 2026	11.47	11.72	11.16	11.62	11.62	1.48%	47,503
Jun 10, 2026	11.25	12.21	11.25	11.45	11.45	1.42%	80,803
Jun 9, 2026	11.18	11.45	10.81	11.29	11.29	2.17%	73,641
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%	138,664
Jun 2, 2026	11.08	11.10	10.16	10.17	10.17	-8.38%	147,484
Jun 1, 2026	11.25	12.05	11.07	11.10	11.10	-2.80%	173,501
May 29, 2026	11.87	11.94	11.34	11.42	11.42	-3.30%	103,921
May 28, 2026	11.61	12.17	11.33	11.81	11.81	0.77%	95,736
May 27, 2026	11.90	12.13	11.60	11.72	11.72	-1.43%	181,588
May 26, 2026	12.35	12.41	11.72	11.89	11.89	-1.82%	240,594
May 22, 2026	12.88	13.00	12.09	12.11	12.11	-4.27%	335,428
May 21, 2026	11.77	13.01	11.63	12.65	12.65	7.48%	871,939
May 20, 2026	11.41	12.12	10.94	11.77	11.77	4.25%	286,847
May 19, 2026	10.74	11.54	10.71	11.29	11.29	3.29%	482,391
May 18, 2026	11.00	11.24	10.29	10.93	10.93	-0.73%	276,668
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