Carisma Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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