Skip to main content
Carisma Therapeutics, Inc. (CARM)
NASDAQ: CARM · Real-Time Price · USD
0.1906
-0.0091 (-4.56%)
At close: May 30, 2025, 4:00 PM
0.1906
0.00 (-0.03%)
Pre-market: Jun 2, 2025, 8:20 AM EDT

Carisma Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.200.200.190.190.19-4.56%201,848
May 29, 20250.200.200.190.200.202.10%374,384
May 28, 20250.190.200.190.200.202.95%273,954
May 27, 20250.180.200.180.190.192.70%460,006
May 23, 20250.190.190.180.190.190.38%338,299
May 22, 20250.180.190.170.180.184.78%143,361
May 21, 20250.180.180.170.180.18-3.93%360,960
May 20, 20250.190.200.170.180.18-3.73%496,523
May 19, 20250.170.190.160.190.1914.30%1,123,531
May 16, 20250.170.170.140.170.17-6.73%2,916,965
May 15, 20250.210.210.160.180.18-7.52%6,060,926
May 14, 20250.190.200.180.190.193.82%1,826,541
May 13, 20250.190.200.160.190.19-3.73%588,597
May 12, 20250.200.200.190.190.191.31%366,213
May 9, 20250.220.220.170.190.19-11.52%567,019
May 8, 20250.210.220.210.220.220.84%144,463
May 7, 20250.230.230.180.210.21-4.00%846,018
May 6, 20250.220.240.220.220.22-1.51%538,781
May 5, 20250.240.240.220.230.23-9.57%261,081
May 2, 20250.210.260.200.250.2523.68%1,240,442
May 1, 20250.200.210.200.200.201.66%112,821
Apr 30, 20250.200.210.190.200.20-2.26%160,367
Apr 29, 20250.200.210.190.200.20-0.39%94,817
Apr 28, 20250.220.230.200.200.20-9.73%182,587
Apr 25, 20250.220.230.210.230.235.02%73,513
Apr 24, 20250.220.230.210.220.22-1.24%281,773
Apr 23, 20250.210.230.210.220.222.83%88,457
Apr 22, 20250.190.210.180.210.2111.88%132,189
Apr 21, 20250.200.200.180.190.19-1.35%163,282
Apr 17, 20250.190.210.180.190.19-4.43%218,192
Apr 16, 20250.200.210.200.200.201.98%50,444
Apr 15, 20250.220.220.200.200.20-7.64%193,031
Apr 14, 20250.210.220.200.210.213.04%76,052
Apr 11, 20250.190.210.190.210.214.02%98,721
Apr 10, 20250.200.210.190.200.200.66%81,605
Apr 9, 20250.180.210.180.200.2012.33%158,119
Apr 8, 20250.190.210.180.180.18-8.81%188,334
Apr 7, 20250.180.190.160.190.190.73%310,549
Apr 4, 20250.180.220.170.190.19-0.26%818,850
Apr 3, 20250.220.220.180.190.19-13.55%403,814
Apr 2, 20250.220.230.200.220.22-3.60%647,095
Apr 1, 20250.300.300.200.230.23-25.65%930,562
Mar 31, 20250.330.370.310.310.31-6.06%140,165
Mar 28, 20250.360.400.330.330.33-7.77%158,723
Mar 27, 20250.390.400.350.360.36-7.09%110,611
Mar 26, 20250.390.400.390.390.39-3.75%132,298
Mar 25, 20250.390.410.350.400.401.63%420,247
Mar 24, 20250.410.420.380.390.39-4.83%233,095
Mar 21, 20250.410.420.390.410.41-0.51%48,899
Mar 20, 20250.420.420.400.420.42-1.00%43,585