Carisma Therapeutics, Inc. (CARM)
NASDAQ: CARM · Real-Time Price · USD
0.4049
+0.0133 (3.40%)
At close: Jul 1, 2025, 4:00 PM
0.4010
-0.0039 (-0.96%)
Pre-market: Jul 2, 2025, 7:45 AM EDT
Carisma Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 20, 2025 | 0.48 | 0.56 | 0.43 | 0.44 | 0.44 | -12.18% | 3,896,275 |
Jun 18, 2025 | 0.43 | 0.51 | 0.42 | 0.50 | 0.50 | 11.62% | 2,913,727 |
Jun 17, 2025 | 0.43 | 0.46 | 0.39 | 0.45 | 0.45 | 4.72% | 2,592,696 |
Jun 16, 2025 | 0.42 | 0.50 | 0.41 | 0.43 | 0.43 | -4.85% | 4,094,282 |
Jun 13, 2025 | 0.54 | 0.70 | 0.44 | 0.45 | 0.45 | -17.62% | 12,765,054 |
Jun 12, 2025 | 0.57 | 0.59 | 0.42 | 0.55 | 0.55 | -9.12% | 12,104,721 |
Jun 11, 2025 | 0.75 | 0.75 | 0.56 | 0.60 | 0.60 | -45.66% | 37,770,137 |
Jun 10, 2025 | 0.75 | 1.27 | 0.64 | 1.11 | 1.11 | 389.42% | 706,668,159 |
Jun 9, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 16.97% | 36,641,625 |
Jun 6, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.25% | 183,618 |
Jun 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.68% | 381,720 |
Jun 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.96% | 510,167 |
Jun 3, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -11.15% | 769,696 |
Jun 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.93% | 282,903 |
May 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.56% | 202,559 |
May 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.10% | 374,384 |
May 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.95% | 273,954 |
May 27, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 460,006 |
May 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.38% | 338,299 |
May 22, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.78% | 143,361 |
May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.93% | 360,960 |
May 20, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -3.73% | 496,523 |
May 19, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 14.30% | 1,123,531 |
May 16, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -6.73% | 2,916,965 |
May 15, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -7.52% | 6,060,926 |
May 14, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.82% | 1,826,541 |
May 13, 2025 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | -3.73% | 588,597 |
May 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.31% | 366,213 |
May 9, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -11.52% | 567,019 |
May 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.84% | 144,463 |
May 7, 2025 | 0.23 | 0.23 | 0.18 | 0.21 | 0.21 | -4.00% | 846,018 |
May 6, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -1.51% | 538,781 |
May 5, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -9.57% | 261,081 |
May 2, 2025 | 0.21 | 0.26 | 0.20 | 0.25 | 0.25 | 23.68% | 1,240,442 |
May 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.66% | 112,821 |
Apr 30, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.26% | 160,367 |
Apr 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.39% | 94,817 |
Apr 28, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.73% | 182,587 |
Apr 25, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.02% | 73,513 |
Apr 24, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.24% | 281,773 |
Apr 23, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.83% | 88,457 |
Apr 22, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 11.88% | 132,189 |
Apr 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.35% | 163,282 |