Carisma Therapeutics, Inc. (CARM)
NASDAQ: CARM · Real-Time Price · USD
0.2898
+0.0208 (7.73%)
At close: Sep 26, 2025, 4:00 PM EDT
0.2895
-0.0003 (-0.10%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Carisma Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 7.73% | 716,898 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -4.61% | 665,881 |
| Sep 24, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -0.60% | 652,481 |
| Sep 23, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -3.47% | 1,032,334 |
| Sep 22, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 17.51% | 1,285,710 |
| Sep 19, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -11.63% | 1,933,663 |
| Sep 18, 2025 | 0.32 | 0.33 | 0.28 | 0.28 | 0.28 | -9.93% | 3,131,829 |
| Sep 17, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -6.63% | 601,561 |
| Sep 16, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -2.69% | 719,758 |
| Sep 15, 2025 | 0.38 | 0.39 | 0.34 | 0.35 | 0.35 | -7.56% | 1,018,013 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -0.77% | 798,250 |
| Sep 11, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.73% | 919,003 |
| Sep 10, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -5.39% | 1,211,997 |
| Sep 9, 2025 | 0.35 | 0.43 | 0.34 | 0.41 | 0.41 | 4.26% | 2,494,631 |
| Sep 8, 2025 | 0.39 | 0.44 | 0.38 | 0.40 | 0.40 | -1.22% | 5,717,455 |
| Sep 5, 2025 | 0.31 | 0.43 | 0.30 | 0.40 | 0.40 | 25.59% | 7,117,613 |
| Sep 4, 2025 | 0.34 | 0.37 | 0.32 | 0.32 | 0.32 | -13.49% | 5,204,479 |
| Sep 3, 2025 | 0.41 | 0.43 | 0.35 | 0.37 | 0.37 | -15.93% | 17,307,856 |
| Sep 2, 2025 | 0.54 | 0.56 | 0.39 | 0.44 | 0.44 | 104.65% | 375,339,580 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.70% | 91,630,415 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.88% | 460,846 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.04% | 601,565 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 5.40% | 430,345 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.32% | 599,287 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 2.88% | 821,580 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.06% | 702,401 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 0.46% | 769,076 |
| Aug 19, 2025 | 0.28 | 0.29 | 0.23 | 0.24 | 0.24 | -14.70% | 1,047,169 |
| Aug 18, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -4.45% | 399,902 |
| Aug 15, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.35% | 263,482 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.63% | 412,327 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 5.02% | 265,558 |
| Aug 12, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.27% | 277,937 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.04% | 240,277 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 371,707 |
| Aug 7, 2025 | 0.31 | 0.32 | 0.26 | 0.28 | 0.28 | -9.90% | 657,771 |
| Aug 6, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -2.93% | 136,782 |
| Aug 5, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 2.08% | 163,786 |
| Aug 4, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -1.12% | 231,264 |
| Aug 1, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.26% | 397,084 |
| Jul 31, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.17% | 373,357 |
| Jul 30, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.91% | 231,550 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -7.17% | 751,657 |
| Jul 28, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -5.85% | 444,006 |
| Jul 25, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | -1.62% | 539,729 |
| Jul 24, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | - | 330,749 |
| Jul 23, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 2.28% | 679,046 |
| Jul 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.08% | 474,262 |
| Jul 21, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -0.61% | 405,091 |
| Jul 18, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.78% | 481,300 |