Carisma Therapeutics, Inc. (CARM)
NASDAQ: CARM · Real-Time Price · USD
0.3856
-0.0042 (-1.08%)
At close: Jul 22, 2025, 4:00 PM
0.3856
0.00 (0.00%)
Pre-market: Jul 23, 2025, 8:09 AM EDT
Carisma Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.08% | 474,262 |
| Jul 21, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -0.61% | 405,091 |
| Jul 18, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.78% | 481,300 |
| Jul 17, 2025 | 0.38 | 0.43 | 0.38 | 0.40 | 0.40 | -2.15% | 601,415 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.44% | 576,456 |
| Jul 15, 2025 | 0.45 | 0.46 | 0.39 | 0.41 | 0.41 | -9.07% | 751,109 |
| Jul 14, 2025 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 12.70% | 2,982,476 |
| Jul 11, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.50% | 573,516 |
| Jul 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 360,870 |
| Jul 9, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -1.00% | 536,384 |
| Jul 8, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 1.77% | 657,226 |
| Jul 7, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -1.99% | 495,302 |
| Jul 3, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -4.05% | 398,656 |
| Jul 2, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 3.73% | 791,076 |
| 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 |