Carisma Therapeutics, Inc. (CARM)
NASDAQ: CARM · Real-Time Price · USD
1.030
-0.080 (-7.21%)
At close: Nov 7, 2024, 4:00 PM
1.080
+0.050 (4.85%)
After-hours: Nov 7, 2024, 6:07 PM EST
Carisma Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 7, 2024 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -7.21% | 206,193 |
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 | 1.26% | 157,040 |
Sep 25, 2024 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.29% | 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 |
Sep 18, 2024 | 1.00 | 1.04 | 0.98 | 1.00 | 1.00 | - | 84,940 |
Sep 17, 2024 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 76,606 |
Sep 16, 2024 | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -0.98% | 122,245 |
Sep 13, 2024 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 4.03% | 74,890 |
Sep 12, 2024 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.90% | 179,444 |
Sep 11, 2024 | 0.99 | 1.01 | 0.91 | 1.00 | 1.00 | 1.06% | 130,544 |
Sep 10, 2024 | 1.03 | 1.07 | 0.98 | 0.99 | 0.99 | -2.08% | 949,667 |
Sep 9, 2024 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 61,740 |
Sep 6, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.35% | 41,122 |
Sep 5, 2024 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | -0.35% | 35,575 |
Sep 4, 2024 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | - | 40,507 |
Sep 3, 2024 | 1.04 | 1.08 | 0.98 | 1.00 | 1.00 | -6.54% | 178,670 |
Aug 30, 2024 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | -1.83% | 78,162 |
Aug 29, 2024 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -6.03% | 89,912 |
Aug 28, 2024 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 151,830 |
Aug 27, 2024 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -7.26% | 76,724 |
Aug 26, 2024 | 1.13 | 1.26 | 1.11 | 1.24 | 1.24 | 9.73% | 221,116 |
Aug 23, 2024 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -5.04% | 86,330 |
Aug 22, 2024 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 115,094 |
Aug 21, 2024 | 1.14 | 1.25 | 1.13 | 1.25 | 1.25 | 9.65% | 183,496 |
Aug 20, 2024 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 132,663 |
Aug 19, 2024 | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | 0.89% | 155,281 |
Aug 16, 2024 | 1.08 | 1.15 | 1.06 | 1.12 | 1.12 | 6.67% | 143,412 |
Aug 15, 2024 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 152,589 |
Aug 14, 2024 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | - | 232,686 |
Aug 13, 2024 | 0.95 | 1.02 | 0.94 | 1.01 | 1.01 | 7.79% | 132,130 |
Aug 12, 2024 | 0.93 | 0.97 | 0.89 | 0.94 | 0.94 | 5.84% | 167,498 |
Aug 9, 2024 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -1.74% | 164,791 |
Aug 8, 2024 | 0.84 | 0.94 | 0.82 | 0.90 | 0.90 | 12.62% | 309,828 |
Aug 7, 2024 | 0.93 | 0.95 | 0.80 | 0.80 | 0.80 | -10.12% | 363,532 |
Aug 6, 2024 | 0.90 | 0.95 | 0.85 | 0.89 | 0.89 | 0.01% | 325,551 |
Aug 5, 2024 | 0.93 | 0.94 | 0.84 | 0.89 | 0.89 | -8.73% | 240,581 |
Aug 2, 2024 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | -5.33% | 284,930 |
Aug 1, 2024 | 1.08 | 1.11 | 1.00 | 1.03 | 1.03 | -3.74% | 325,839 |
Jul 31, 2024 | 1.10 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 208,892 |
Jul 30, 2024 | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | -3.57% | 206,384 |
Jul 29, 2024 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 197,844 |
Jul 26, 2024 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 9.26% | 187,605 |
Jul 25, 2024 | 1.08 | 1.14 | 1.07 | 1.08 | 1.08 | - | 174,556 |
Jul 24, 2024 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 116,217 |
Jul 23, 2024 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 3.64% | 153,182 |
Jul 22, 2024 | 1.10 | 1.11 | 1.03 | 1.10 | 1.10 | - | 385,822 |
Jul 19, 2024 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -3.51% | 288,146 |
Jul 18, 2024 | 1.26 | 1.31 | 1.14 | 1.14 | 1.14 | -9.52% | 325,232 |
Jul 17, 2024 | 1.28 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 261,436 |
Jul 16, 2024 | 1.28 | 1.38 | 1.25 | 1.30 | 1.30 | 3.17% | 420,261 |
Jul 15, 2024 | 1.23 | 1.35 | 1.18 | 1.26 | 1.26 | 5.00% | 725,299 |
Jul 12, 2024 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | - | 354,375 |
Jul 11, 2024 | 1.16 | 1.21 | 1.13 | 1.20 | 1.20 | 4.35% | 385,533 |
Jul 10, 2024 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 258,626 |
Jul 9, 2024 | 1.19 | 1.19 | 1.07 | 1.13 | 1.13 | -5.04% | 734,810 |
Jul 8, 2024 | 1.23 | 1.26 | 1.15 | 1.19 | 1.19 | 3.48% | 641,292 |
Jul 5, 2024 | 1.33 | 1.35 | 1.15 | 1.15 | 1.15 | -17.27% | 903,721 |
Jul 3, 2024 | 1.38 | 1.42 | 1.33 | 1.39 | 1.39 | -3.47% | 593,930 |
Jul 2, 2024 | 1.61 | 1.66 | 1.44 | 1.44 | 1.44 | -13.77% | 1,481,546 |
Jul 1, 2024 | 1.55 | 1.70 | 1.36 | 1.67 | 1.67 | 9.87% | 3,508,148 |
Jun 28, 2024 | 1.64 | 1.90 | 1.42 | 1.52 | 1.52 | 18.75% | 25,175,210 |
Jun 27, 2024 | 1.25 | 1.28 | 1.15 | 1.28 | 1.28 | 4.92% | 4,964,336 |
Jun 26, 2024 | 1.16 | 1.31 | 1.12 | 1.22 | 1.22 | 6.09% | 440,274 |
Jun 25, 2024 | 1.15 | 1.17 | 1.04 | 1.15 | 1.15 | 2.68% | 719,659 |
Jun 24, 2024 | 1.02 | 1.13 | 1.00 | 1.12 | 1.12 | 9.80% | 200,208 |
Jun 21, 2024 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 174,064 |
Jun 20, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 141,338 |
Jun 18, 2024 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | - | 104,413 |