Carisma Therapeutics, Inc. (CARM)
NASDAQ: CARM · Real-Time Price · USD
0.4400
+0.2250 (104.65%)
At close: Sep 2, 2025, 4:00 PM
0.3650
-0.0750 (-17.05%)
After-hours: Sep 2, 2025, 7:59 PM EDT
Carisma Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 0.38 | 0.43 | 0.38 | 0.40 | 0.40 | -2.15% | 601,415 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.44% | 576,456 |
| Jul 15, 2025 | 0.45 | 0.46 | 0.39 | 0.41 | 0.41 | -9.07% | 751,109 |
| Jul 14, 2025 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 12.70% | 2,982,476 |
| Jul 11, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.50% | 573,516 |
| Jul 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 360,870 |
| Jul 9, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -1.00% | 536,384 |
| Jul 8, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 1.77% | 657,226 |
| Jul 7, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -1.99% | 495,302 |
| Jul 3, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -4.05% | 398,656 |
| Jul 2, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 3.73% | 791,076 |
| Jul 1, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 3.40% | 1,152,701 |
| Jun 30, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -2.25% | 1,189,407 |
| Jun 27, 2025 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | -1.43% | 858,649 |
| Jun 26, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | -0.15% | 791,678 |
| Jun 25, 2025 | 0.42 | 0.44 | 0.41 | 0.41 | 0.41 | -4.82% | 689,121 |
| Jun 24, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | -5.17% | 1,326,035 |
| Jun 23, 2025 | 0.45 | 0.48 | 0.41 | 0.45 | 0.45 | 2.22% | 16,063,165 |