Skip to main content
Carisma Therapeutics, Inc. (CARM)
NASDAQ: CARM · Real-Time Price · USD
0.418
-0.024 (-5.35%)
At close: Dec 20, 2024, 4:00 PM
0.426
+0.009 (2.03%)
After-hours: Dec 20, 2024, 5:06 PM EST

Carisma Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.440.440.400.420.42-5.35%303,513
Dec 19, 20240.440.450.420.440.44-3.31%197,320
Dec 18, 20240.470.500.450.460.46-1.62%356,339
Dec 17, 20240.440.460.380.460.467.91%614,500
Dec 16, 20240.400.480.400.430.436.25%929,100
Dec 13, 20240.480.480.400.400.40-16.54%585,302
Dec 12, 20240.540.540.460.490.49-12.82%924,234
Dec 11, 20240.670.700.560.560.56-19.69%840,301
Dec 10, 20240.760.770.630.690.69-11.43%656,770
Dec 9, 20240.820.820.780.780.78-2.08%240,300
Dec 6, 20240.800.810.790.800.800.85%102,640
Dec 5, 20240.830.830.790.790.79-2.04%199,808
Dec 4, 20240.840.840.800.810.81-4.23%207,958
Dec 3, 20240.840.890.830.840.84-0.64%117,100
Dec 2, 20240.850.880.840.850.85-0.54%192,116
Nov 29, 20240.850.890.850.850.851.57%47,420
Nov 27, 20240.850.870.840.840.84-1.06%122,916
Nov 26, 20240.850.880.830.850.850.57%157,218
Nov 25, 20240.830.890.830.850.852.76%226,500
Nov 22, 20240.850.860.820.820.82-2.98%206,319
Nov 21, 20240.880.880.830.850.85-1.69%169,648
Nov 20, 20240.870.900.850.860.86-0.54%81,300
Nov 19, 20240.890.900.850.870.87-0.90%117,800
Nov 18, 20240.910.910.870.880.88-0.93%108,811
Nov 15, 20240.940.940.860.880.88-5.93%238,783
Nov 14, 20240.990.990.930.940.94-3.52%102,500
Nov 13, 20240.991.010.950.970.97-2.19%142,200
Nov 12, 20241.001.010.961.001.00-0.16%189,825
Nov 11, 20240.981.010.961.001.00-1.33%253,134
Nov 8, 20241.041.040.981.011.01-1.94%850,242
Nov 7, 20241.081.091.031.031.03-7.21%208,858
Nov 6, 20241.101.131.081.111.110.91%190,200
Nov 5, 20241.071.101.051.101.104.76%216,549
Nov 4, 20241.011.070.991.051.055.00%162,939
Nov 1, 20241.001.020.981.001.002.72%124,200
Oct 31, 20240.991.020.960.970.97-2.65%133,400
Oct 30, 20241.031.091.001.001.00-0.99%278,700
Oct 29, 20240.991.010.981.011.011.28%98,800
Oct 28, 20241.011.030.991.001.00-0.28%144,626
Oct 25, 20240.981.010.961.001.000.22%123,167
Oct 24, 20241.001.010.991.001.00-1.21%72,528
Oct 23, 20241.001.030.981.011.013.06%106,932
Oct 22, 20240.991.000.950.980.980.26%109,911
Oct 21, 20240.981.010.950.980.980.28%79,621
Oct 18, 20240.970.990.950.970.97-2.50%106,654
Oct 17, 20240.971.020.961.001.003.00%166,400
Oct 16, 20240.900.970.900.970.972.20%122,403
Oct 15, 20240.960.980.920.950.950.48%95,002
Oct 14, 20240.940.950.930.950.951.48%67,002
Oct 11, 20240.940.960.930.930.93-0.16%55,936
Oct 10, 20240.950.950.920.930.93-2.78%50,000
Oct 9, 20240.880.970.880.960.969.65%66,667
Oct 8, 20240.940.940.880.880.88-7.17%117,400
Oct 7, 20240.940.970.930.940.94-0.23%72,124
Oct 4, 20240.940.960.940.950.951.61%39,817
Oct 3, 20240.950.970.930.930.93-3.72%55,000
Oct 2, 20240.990.990.950.970.971.30%75,121
Oct 1, 20240.971.020.950.950.95-2.86%139,441
Sep 30, 20240.981.010.950.980.98-2.81%165,300
Sep 27, 20240.981.030.981.011.012.27%106,400
Sep 26, 20240.991.000.930.990.991.26%157,040
Sep 25, 20240.971.000.970.980.980.29%57,300
Sep 24, 20240.970.990.940.970.971.27%177,700
Sep 23, 20240.981.000.960.960.96-2.01%88,900
Sep 20, 20240.981.020.980.980.98-0.06%140,046
Sep 19, 20241.001.030.980.980.98-1.94%132,629
Sep 18, 20241.001.040.981.001.00-84,940
Sep 17, 20241.011.031.001.001.00-0.99%76,606
Sep 16, 20241.051.050.971.011.01-0.98%122,245
Sep 13, 20240.991.030.991.021.024.03%74,900
Sep 12, 20241.001.020.970.980.98-1.90%179,444
Sep 11, 20240.991.000.911.001.001.06%130,544
Sep 10, 20241.031.070.980.990.99-2.08%949,700
Sep 9, 20241.001.030.981.011.011.00%61,740
Sep 6, 20241.001.000.981.001.000.35%41,122
Sep 5, 20240.991.020.981.001.00-0.35%35,575
Sep 4, 20240.991.040.991.001.00-40,508
Sep 3, 20241.041.080.981.001.00-6.54%178,700
Aug 30, 20241.101.141.061.071.07-1.83%78,200
Aug 29, 20241.151.171.091.091.09-6.03%89,912
Aug 28, 20241.141.171.111.161.160.87%151,830
Aug 27, 20241.191.201.141.151.15-7.26%76,724
Aug 26, 20241.131.261.111.241.249.73%221,116
Aug 23, 20241.211.211.131.131.13-5.04%86,330
Aug 22, 20241.211.241.191.191.19-4.80%115,100
Aug 21, 20241.141.251.131.251.259.65%183,496
Aug 20, 20241.111.161.101.141.140.88%132,700
Aug 19, 20241.131.171.081.131.130.89%155,281
Aug 16, 20241.081.151.061.121.126.67%143,412
Aug 15, 20241.021.071.011.051.053.96%152,600
Aug 14, 20241.001.050.951.011.01-232,700
Aug 13, 20240.951.020.941.011.017.79%132,130
Aug 12, 20240.930.970.890.940.945.84%167,500
Aug 9, 20240.920.930.890.890.89-1.74%164,791
Aug 8, 20240.840.940.820.900.9012.62%309,828
Aug 7, 20240.930.950.800.800.80-10.12%363,532
Aug 6, 20240.900.950.850.890.890.01%325,551
Aug 5, 20240.930.940.840.890.89-8.73%240,600
Aug 2, 20241.001.010.950.980.98-5.33%284,930
Aug 1, 20241.081.111.001.031.03-3.74%325,839