Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20250.370.410.370.400.403.40%1,152,701
Jun 30, 20250.420.420.380.390.39-2.25%1,189,407
Jun 27, 20250.420.440.400.400.40-1.43%858,649
Jun 26, 20250.400.420.380.410.41-0.15%791,678
Jun 25, 20250.420.440.410.410.41-4.82%689,121
Jun 24, 20250.420.450.410.430.43-5.17%1,326,035
Jun 23, 20250.450.480.410.450.452.22%16,063,165
Jun 20, 20250.480.560.430.440.44-12.18%3,896,275
Jun 18, 20250.430.510.420.500.5011.62%2,913,727
Jun 17, 20250.430.460.390.450.454.72%2,592,696
Jun 16, 20250.420.500.410.430.43-4.85%4,094,282
Jun 13, 20250.540.700.440.450.45-17.62%12,765,054
Jun 12, 20250.570.590.420.550.55-9.12%12,104,721
Jun 11, 20250.750.750.560.600.60-45.66%37,770,137
Jun 10, 20250.751.270.641.111.11389.42%706,668,159
Jun 9, 20250.200.230.190.230.2316.97%36,641,625
Jun 6, 20250.190.200.190.190.194.25%183,618
Jun 5, 20250.180.190.180.190.195.68%381,720
Jun 4, 20250.180.190.170.180.18-0.96%510,167
Jun 3, 20250.190.200.170.180.18-11.15%769,696
Jun 2, 20250.190.210.190.200.204.93%282,903
May 30, 20250.200.200.190.190.19-4.56%202,559
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