Carisma Therapeutics, Inc. (CARM)
NASDAQ: CARM · Real-Time Price · USD
0.1905
-0.0248 (-11.52%)
At close: May 9, 2025, 4:00 PM
0.2059
+0.0154 (8.08%)
After-hours: May 9, 2025, 7:09 PM EDT
Carisma Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.22 | 0.22 | 0.17 | 0.19 | 0.19 | -11.52% | 563,473 |
| 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 |
| Apr 17, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -4.43% | 218,192 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.98% | 50,444 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.64% | 193,031 |
| Apr 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.04% | 76,052 |
| Apr 11, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.02% | 98,721 |
| Apr 10, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.66% | 81,605 |
| Apr 9, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 12.33% | 158,119 |
| Apr 8, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -8.81% | 188,334 |
| Apr 7, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 0.73% | 310,549 |
| Apr 4, 2025 | 0.18 | 0.22 | 0.17 | 0.19 | 0.19 | -0.26% | 818,850 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -13.55% | 403,814 |
| Apr 2, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -3.60% | 647,095 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.20 | 0.23 | 0.23 | -25.65% | 930,562 |
| Mar 31, 2025 | 0.33 | 0.37 | 0.31 | 0.31 | 0.31 | -6.06% | 140,165 |
| Mar 28, 2025 | 0.36 | 0.40 | 0.33 | 0.33 | 0.33 | -7.77% | 158,723 |
| Mar 27, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -7.09% | 110,611 |
| Mar 26, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -3.75% | 132,298 |
| Mar 25, 2025 | 0.39 | 0.41 | 0.35 | 0.40 | 0.40 | 1.63% | 420,247 |
| Mar 24, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -4.83% | 233,095 |
| Mar 21, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -0.51% | 48,899 |
| Mar 20, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.00% | 43,585 |
| Mar 19, 2025 | 0.40 | 0.46 | 0.40 | 0.42 | 0.42 | 4.82% | 415,428 |
| Mar 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -3.26% | 80,075 |
| 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 |