Skip to main content

Carisma Therapeutics, Inc. - Common Stock (NQ: CARM )

0.5563 -0.1364 (-19.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 0.6700 0.6968 0.5562 0.5563 836,215 -0.14(-19.69%)
Dec 10, 2024 0.7610 0.7656 0.6322 0.6927 656,632 -0.09(-11.43%)
Dec 09, 2024 0.8170 0.8170 0.7815 0.7821 240,263 -0.02(-2.08%)
Dec 06, 2024 0.7999 0.8101 0.7880 0.7987 102,640 +0.01(+0.85%)
Dec 05, 2024 0.8270 0.8270 0.7884 0.7920 198,525 -0.02(-2.04%)
Dec 04, 2024 0.8352 0.8442 0.8001 0.8085 207,696 -0.04(-4.23%)
Dec 03, 2024 0.8377 0.8860 0.8300 0.8442 117,052 -0.01(-0.64%)
Dec 02, 2024 0.8505 0.8820 0.8400 0.8496 192,116 -0.00(-0.54%)
Nov 29, 2024 0.8500 0.8881 0.8498 0.8542 47,420 +0.01(+1.57%)
Nov 27, 2024 0.8500 0.8722 0.8400 0.8410 122,916 -0.01(-1.06%)
Nov 26, 2024 0.8500 0.8800 0.8300 0.8500 157,183 +0.00(+0.57%)
Nov 25, 2024 0.8332 0.8888 0.8300 0.8452 226,482 +0.02(+2.76%)
Nov 22, 2024 0.8500 0.8593 0.8200 0.8225 206,319 -0.03(-2.98%)
Nov 21, 2024 0.8800 0.8800 0.8250 0.8478 169,513 -0.01(-1.69%)
Nov 20, 2024 0.8700 0.9019 0.8500 0.8624 81,274 -0.00(-0.54%)
Nov 19, 2024 0.8900 0.8950 0.8501 0.8671 117,761 -0.01(-0.90%)
Nov 18, 2024 0.9050 0.9100 0.8700 0.8750 108,811 -0.01(-0.93%)
Nov 15, 2024 0.9400 0.9400 0.8600 0.8832 238,783 -0.06(-5.93%)
Nov 14, 2024 0.9900 0.9900 0.9294 0.9389 101,472 -0.03(-3.52%)
Nov 13, 2024 0.9900 1.010 0.9506 0.9732 141,625 -0.02(-2.19%)
Nov 12, 2024 1.000 1.010 0.9619 0.9950 189,825 -0.00(-0.16%)
Nov 11, 2024 0.9800 1.010 0.9600 0.9966 252,897 -0.01(-1.33%)
Nov 08, 2024 1.040 1.040 0.9844 1.010 850,242 -0.02(-1.94%)
Nov 07, 2024 1.080 1.090 1.030 1.030 208,779 -0.08(-7.21%)
Nov 06, 2024 1.100 1.130 1.075 1.110 189,519 +0.01(+0.91%)
Nov 05, 2024 1.070 1.100 1.050 1.100 216,547 +0.05(+4.76%)
Nov 04, 2024 1.010 1.070 0.9850 1.050 162,926 +0.05(+5.00%)
Nov 01, 2024 1.000 1.020 0.9804 1.000 124,180 +0.03(+2.72%)
Oct 31, 2024 0.9900 1.020 0.9600 0.9735 130,297 -0.03(-2.65%)
Oct 30, 2024 1.030 1.090 1.000 1.000 278,668 -0.01(-0.99%)
Oct 29, 2024 0.9900 1.010 0.9801 1.010 98,753 +0.01(+1.28%)
Oct 28, 2024 1.010 1.030 0.9903 0.9972 144,626 -0.00(-0.28%)
Oct 25, 2024 0.9800 1.010 0.9603 1.000 123,167 +0.00(+0.22%)
Oct 24, 2024 1.000 1.015 0.9902 0.9978 72,528 -0.01(-1.21%)
Oct 23, 2024 1.000 1.030 0.9799 1.010 106,932 +0.03(+3.06%)
Oct 22, 2024 0.9900 0.9956 0.9531 0.9800 109,311 +0.00(+0.26%)
Oct 21, 2024 0.9769 1.010 0.9453 0.9775 79,621 +0.00(+0.28%)
Oct 18, 2024 0.9650 0.9880 0.9500 0.9748 106,654 -0.03(-2.50%)
Oct 17, 2024 0.9699 1.020 0.9601 0.9998 166,346 +0.03(+3.00%)
Oct 16, 2024 0.9000 0.9728 0.9000 0.9707 122,393 +0.02(+2.20%)
Oct 15, 2024 0.9600 0.9794 0.9229 0.9498 95,002 +0.00(+0.48%)
Oct 14, 2024 0.9400 0.9499 0.9320 0.9453 67,002 +0.01(+1.48%)
Oct 11, 2024 0.9400 0.9600 0.9294 0.9315 55,936 -0.00(-0.16%)
Oct 10, 2024 0.9500 0.9500 0.9180 0.9330 49,930 -0.03(-2.78%)
Oct 09, 2024 0.8800 0.9688 0.8752 0.9597 66,667 +0.08(+9.65%)
Oct 08, 2024 0.9430 0.9430 0.8752 0.8752 117,354 -0.07(-7.17%)
Oct 07, 2024 0.9447 0.9698 0.9251 0.9428 72,124 -0.00(-0.23%)
Oct 04, 2024 0.9404 0.9620 0.9350 0.9450 39,817 +0.01(+1.61%)
Oct 03, 2024 0.9500 0.9658 0.9300 0.9300 54,983 -0.04(-3.72%)
Oct 02, 2024 0.9900 0.9947 0.9536 0.9659 75,120 +0.01(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.