Carisma Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2025	0.40	0.41	0.40	0.40	0.40	-3.26%	80,029
Mar 17, 2025	0.41	0.43	0.41	0.41	0.41	0.78%	42,519
Mar 14, 2025	0.40	0.43	0.40	0.41	0.41	2.32%	65,102
Mar 13, 2025	0.42	0.45	0.40	0.40	0.40	-4.36%	45,662
Mar 12, 2025	0.45	0.45	0.42	0.42	0.42	-9.48%	55,437
Mar 11, 2025	0.44	0.49	0.40	0.46	0.46	16.00%	201,175
Mar 10, 2025	0.44	0.44	0.40	0.40	0.40	-10.75%	95,134
Mar 7, 2025	0.39	0.49	0.38	0.45	0.45	13.47%	516,610
Mar 6, 2025	0.40	0.43	0.40	0.40	0.40	-1.25%	155,061
Mar 5, 2025	0.41	0.44	0.40	0.40	0.40	-0.02%	58,941
Mar 4, 2025	0.40	0.42	0.39	0.40	0.40	-0.07%	188,600
Mar 3, 2025	0.40	0.42	0.40	0.40	0.40	-0.15%	100,623
Feb 28, 2025	0.40	0.42	0.40	0.40	0.40	-2.20%	120,545
Feb 27, 2025	0.43	0.43	0.41	0.41	0.41	-3.94%	65,303
Feb 26, 2025	0.42	0.44	0.42	0.43	0.43	3.72%	79,307
Feb 25, 2025	0.43	0.44	0.40	0.41	0.41	-6.90%	273,272
Feb 24, 2025	0.46	0.46	0.44	0.44	0.44	-1.82%	87,597
Feb 21, 2025	0.47	0.48	0.44	0.45	0.45	-2.70%	176,280
Feb 20, 2025	0.48	0.50	0.45	0.46	0.46	-3.56%	115,695
Feb 19, 2025	0.47	0.49	0.45	0.48	0.48	1.87%	132,987
Feb 18, 2025	0.50	0.50	0.45	0.47	0.47	-4.27%	282,384
Feb 14, 2025	0.46	0.51	0.45	0.49	0.49	3.64%	133,832
Feb 13, 2025	0.46	0.47	0.44	0.47	0.47	3.17%	108,372
Feb 12, 2025	0.44	0.49	0.44	0.46	0.46	0.79%	127,335
Feb 11, 2025	0.45	0.46	0.43	0.46	0.46	4.18%	102,248
Feb 10, 2025	0.45	0.47	0.43	0.44	0.44	-5.23%	126,511
Feb 7, 2025	0.49	0.54	0.45	0.46	0.46	-7.52%	168,754
Feb 6, 2025	0.53	0.54	0.48	0.50	0.50	-7.06%	154,511
Feb 5, 2025	0.46	0.54	0.45	0.54	0.54	15.95%	233,403
Feb 4, 2025	0.44	0.48	0.44	0.46	0.46	1.53%	278,092
Feb 3, 2025	0.45	0.47	0.42	0.46	0.46	-0.61%	242,503
Jan 31, 2025	0.49	0.49	0.45	0.46	0.46	-7.86%	275,092
Jan 30, 2025	0.50	0.51	0.45	0.50	0.50	-1.13%	2,220,583
Jan 29, 2025	0.51	0.51	0.49	0.50	0.50	0.94%	4,639,277
Jan 28, 2025	0.51	0.51	0.49	0.50	0.50	-1.79%	202,212
Jan 27, 2025	0.49	0.51	0.48	0.51	0.51	6.95%	303,476
Jan 24, 2025	0.43	0.50	0.43	0.48	0.48	7.67%	264,642
Jan 23, 2025	0.45	0.47	0.43	0.44	0.44	0.43%	147,126
Jan 22, 2025	0.46	0.47	0.44	0.44	0.44	-4.30%	165,510
Jan 21, 2025	0.43	0.46	0.42	0.46	0.46	4.38%	117,642
Jan 17, 2025	0.47	0.48	0.44	0.44	0.44	-3.46%	162,821
Jan 16, 2025	0.42	0.47	0.42	0.46	0.46	2.45%	84,224
Jan 15, 2025	0.46	0.48	0.43	0.45	0.45	-2.02%	162,360
Jan 14, 2025	0.44	0.46	0.44	0.45	0.45	3.84%	108,588
Jan 13, 2025	0.45	0.47	0.43	0.44	0.44	-7.05%	132,996
Jan 10, 2025	0.47	0.47	0.43	0.47	0.47	-0.61%	190,176
Jan 8, 2025	0.52	0.52	0.47	0.47	0.47	-8.47%	119,910
Jan 7, 2025	0.58	0.62	0.50	0.52	0.52	-5.82%	455,275
Jan 6, 2025	0.54	0.58	0.52	0.55	0.55	4.15%	456,594
Jan 3, 2025	0.45	0.54	0.44	0.53	0.53	20.00%	498,929