Carisma Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	0.44	0.49	0.44	0.46	0.46	0.79%	127,335
Feb 11, 2025	0.45	0.46	0.43	0.46	0.46	4.18%	102,248
Feb 10, 2025	0.45	0.47	0.43	0.44	0.44	-5.23%	126,511
Feb 7, 2025	0.49	0.54	0.45	0.46	0.46	-7.52%	168,754
Feb 6, 2025	0.53	0.54	0.48	0.50	0.50	-7.06%	154,511
Feb 5, 2025	0.46	0.54	0.45	0.54	0.54	15.95%	233,403
Feb 4, 2025	0.44	0.48	0.44	0.46	0.46	1.53%	278,092
Feb 3, 2025	0.45	0.47	0.42	0.46	0.46	-0.61%	242,503
Jan 31, 2025	0.49	0.49	0.45	0.46	0.46	-7.86%	275,092
Jan 30, 2025	0.50	0.51	0.45	0.50	0.50	-1.13%	2,220,583
Jan 29, 2025	0.51	0.51	0.49	0.50	0.50	0.94%	4,639,277
Jan 28, 2025	0.51	0.51	0.49	0.50	0.50	-1.79%	202,212
Jan 27, 2025	0.49	0.51	0.48	0.51	0.51	6.95%	303,476
Jan 24, 2025	0.43	0.50	0.43	0.48	0.48	7.67%	264,642
Jan 23, 2025	0.45	0.47	0.43	0.44	0.44	0.43%	147,126
Jan 22, 2025	0.46	0.47	0.44	0.44	0.44	-4.30%	165,510
Jan 21, 2025	0.43	0.46	0.42	0.46	0.46	4.38%	117,642
Jan 17, 2025	0.47	0.48	0.44	0.44	0.44	-3.46%	162,821
Jan 16, 2025	0.42	0.47	0.42	0.46	0.46	2.45%	84,224
Jan 15, 2025	0.46	0.48	0.43	0.45	0.45	-2.02%	162,360
Jan 14, 2025	0.44	0.46	0.44	0.45	0.45	3.84%	108,588
Jan 13, 2025	0.45	0.47	0.43	0.44	0.44	-7.05%	132,996
Jan 10, 2025	0.47	0.47	0.43	0.47	0.47	-0.61%	190,176
Jan 8, 2025	0.52	0.52	0.47	0.47	0.47	-8.47%	119,910
Jan 7, 2025	0.58	0.62	0.50	0.52	0.52	-5.82%	455,275
Jan 6, 2025	0.54	0.58	0.52	0.55	0.55	4.15%	456,594
Jan 3, 2025	0.45	0.54	0.44	0.53	0.53	20.00%	498,929
Jan 2, 2025	0.40	0.48	0.40	0.44	0.44	5.09%	253,566
Dec 31, 2024	0.43	0.46	0.41	0.42	0.42	-5.06%	233,911
Dec 30, 2024	0.48	0.50	0.43	0.44	0.44	-4.17%	194,037
Dec 27, 2024	0.45	0.51	0.45	0.46	0.46	4.14%	578,680
Dec 26, 2024	0.40	0.45	0.39	0.44	0.44	10.78%	297,500
Dec 24, 2024	0.38	0.41	0.38	0.40	0.40	2.84%	439,958
Dec 23, 2024	0.42	0.44	0.38	0.39	0.39	-7.15%	313,583
Dec 20, 2024	0.44	0.44	0.40	0.42	0.42	-5.35%	304,445
Dec 19, 2024	0.44	0.45	0.42	0.44	0.44	-3.31%	197,320
Dec 18, 2024	0.47	0.50	0.45	0.46	0.46	-1.62%	356,339
Dec 17, 2024	0.44	0.46	0.38	0.46	0.46	7.91%	614,474
Dec 16, 2024	0.40	0.48	0.40	0.43	0.43	6.25%	929,054
Dec 13, 2024	0.48	0.48	0.40	0.40	0.40	-16.54%	585,302
Dec 12, 2024	0.54	0.54	0.46	0.49	0.49	-12.82%	924,234
Dec 11, 2024	0.67	0.70	0.56	0.56	0.56	-19.69%	840,301
Dec 10, 2024	0.76	0.77	0.63	0.69	0.69	-11.43%	656,770
Dec 9, 2024	0.82	0.82	0.78	0.78	0.78	-2.08%	240,267
Dec 6, 2024	0.80	0.81	0.79	0.80	0.80	0.85%	102,640
Dec 5, 2024	0.83	0.83	0.79	0.79	0.79	-2.04%	199,808
Dec 4, 2024	0.84	0.84	0.80	0.81	0.81	-4.23%	207,958
Dec 3, 2024	0.84	0.89	0.83	0.84	0.84	-0.64%	117,052
Dec 2, 2024	0.85	0.88	0.84	0.85	0.85	-0.52%	192,116
Nov 29, 2024	0.85	0.89	0.85	0.85	0.85	1.55%	47,420
Nov 27, 2024	0.85	0.87	0.84	0.84	0.84	-1.06%	122,916
Nov 26, 2024	0.85	0.88	0.83	0.85	0.85	0.57%	157,218
Nov 25, 2024	0.83	0.89	0.83	0.85	0.85	2.76%	226,482
Nov 22, 2024	0.85	0.86	0.82	0.82	0.82	-2.98%	206,319
Nov 21, 2024	0.88	0.88	0.83	0.85	0.85	-1.69%	169,648
Nov 20, 2024	0.87	0.90	0.85	0.86	0.86	-0.54%	81,274
Nov 19, 2024	0.89	0.90	0.85	0.87	0.87	-0.90%	117,761
Nov 18, 2024	0.91	0.91	0.87	0.88	0.88	-0.93%	108,811
Nov 15, 2024	0.94	0.94	0.86	0.88	0.88	-5.93%	238,783
Nov 14, 2024	0.99	0.99	0.93	0.94	0.94	-3.52%	102,477
Nov 13, 2024	0.99	1.01	0.95	0.97	0.97	-2.19%	142,171
Nov 12, 2024	1.00	1.01	0.96	1.00	1.00	-0.16%	189,825
Nov 11, 2024	0.98	1.01	0.96	1.00	1.00	-1.33%	253,134
Nov 8, 2024	1.04	1.04	0.98	1.01	1.01	-1.94%	850,242
Nov 7, 2024	1.08	1.09	1.03	1.03	1.03	-7.21%	208,858
Nov 6, 2024	1.10	1.13	1.08	1.11	1.11	0.91%	190,171
Nov 5, 2024	1.07	1.10	1.05	1.10	1.10	4.76%	216,549
Nov 4, 2024	1.01	1.07	0.99	1.05	1.05	5.00%	162,939
Nov 1, 2024	1.00	1.02	0.98	1.00	1.00	2.72%	124,180
Oct 31, 2024	0.99	1.02	0.96	0.97	0.97	-2.65%	133,373
Oct 30, 2024	1.03	1.09	1.00	1.00	1.00	-0.99%	278,668
Oct 29, 2024	0.99	1.01	0.98	1.01	1.01	1.28%	98,753
Oct 28, 2024	1.01	1.03	0.99	1.00	1.00	-0.28%	144,626
Oct 25, 2024	0.98	1.01	0.96	1.00	1.00	0.22%	123,167
Oct 24, 2024	1.00	1.02	0.99	1.00	1.00	-1.21%	72,528
Oct 23, 2024	1.00	1.03	0.98	1.01	1.01	3.06%	106,932
Oct 22, 2024	0.99	1.00	0.95	0.98	0.98	0.26%	109,911
Oct 21, 2024	0.98	1.01	0.95	0.98	0.98	0.28%	79,621
Oct 18, 2024	0.97	0.99	0.95	0.97	0.97	-2.50%	106,654
Oct 17, 2024	0.97	1.02	0.96	1.00	1.00	3.00%	166,351
Oct 16, 2024	0.90	0.97	0.90	0.97	0.97	2.20%	122,403
Oct 15, 2024	0.96	0.98	0.92	0.95	0.95	0.48%	95,002
Oct 14, 2024	0.94	0.95	0.93	0.95	0.95	1.48%	67,002
Oct 11, 2024	0.94	0.96	0.93	0.93	0.93	-0.16%	55,936
Oct 10, 2024	0.95	0.95	0.92	0.93	0.93	-2.78%	49,950
Oct 9, 2024	0.88	0.97	0.88	0.96	0.96	9.65%	66,667
Oct 8, 2024	0.94	0.94	0.88	0.88	0.88	-7.17%	117,354
Oct 7, 2024	0.94	0.97	0.93	0.94	0.94	-0.23%	72,124
Oct 4, 2024	0.94	0.96	0.94	0.95	0.95	1.61%	39,817
Oct 3, 2024	0.95	0.97	0.93	0.93	0.93	-3.72%	54,983
Oct 2, 2024	0.99	0.99	0.95	0.97	0.97	1.30%	75,121
Oct 1, 2024	0.97	1.02	0.95	0.95	0.95	-2.86%	139,441
Sep 30, 2024	0.98	1.01	0.95	0.98	0.98	-2.81%	165,272
Sep 27, 2024	0.98	1.03	0.98	1.01	1.01	2.27%	106,378
Sep 26, 2024	0.99	1.00	0.93	0.99	0.99	1.27%	157,040
Sep 25, 2024	0.97	1.00	0.97	0.98	0.98	0.28%	57,263
Sep 24, 2024	0.97	0.99	0.94	0.97	0.97	1.27%	177,683
Sep 23, 2024	0.98	1.00	0.96	0.96	0.96	-2.01%	88,863
Sep 20, 2024	0.98	1.02	0.98	0.98	0.98	-0.06%	140,046
Sep 19, 2024	1.00	1.03	0.98	0.98	0.98	-1.94%	132,629