Skip to main content

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

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.210 1.210 1.170 1.200 351,874 +0.00(+0.00%)
Jul 11, 2024 1.160 1.210 1.130 1.200 385,533 +0.05(+4.35%)
Jul 10, 2024 1.150 1.160 1.120 1.150 258,626 +0.02(+1.77%)
Jul 09, 2024 1.190 1.190 1.070 1.130 733,992 -0.06(-5.04%)
Jul 08, 2024 1.230 1.260 1.150 1.190 641,172 +0.04(+3.48%)
Jul 05, 2024 1.330 1.347 1.150 1.150 903,721 -0.24(-17.27%)
Jul 03, 2024 1.380 1.420 1.330 1.390 593,930 -0.05(-3.47%)
Jul 02, 2024 1.610 1.660 1.440 1.440 1,480,919 -0.23(-13.77%)
Jul 01, 2024 1.550 1.700 1.355 1.670 3,498,193 +0.15(+9.87%)
Jun 28, 2024 1.640 1.900 1.420 1.520 25,175,430 +0.24(+18.75%)
Jun 27, 2024 1.250 1.280 1.150 1.280 4,655,889 +0.06(+4.92%)
Jun 26, 2024 1.160 1.310 1.120 1.220 440,220 +0.07(+6.09%)
Jun 25, 2024 1.150 1.170 1.040 1.150 719,650 +0.03(+2.68%)
Jun 24, 2024 1.020 1.130 1.000 1.120 200,208 +0.10(+9.80%)
Jun 21, 2024 1.010 1.060 1.010 1.020 174,064 +0.01(+0.99%)
Jun 20, 2024 1.030 1.030 1.000 1.010 141,338 -0.02(-1.94%)
Jun 18, 2024 1.040 1.060 1.010 1.030 104,413 +0.00(+0.00%)
Jun 17, 2024 1.140 1.140 0.9900 1.030 285,773 -0.11(-9.65%)
Jun 14, 2024 1.160 1.200 1.120 1.140 164,656 -0.03(-2.56%)
Jun 13, 2024 1.170 1.220 1.160 1.170 164,108 +0.00(+0.00%)
Jun 12, 2024 1.230 1.278 1.140 1.170 150,345 -0.07(-5.65%)
Jun 11, 2024 1.270 1.270 1.200 1.240 235,252 -0.09(-6.77%)
Jun 10, 2024 1.110 1.340 1.080 1.330 461,104 +0.25(+23.15%)
Jun 07, 2024 1.120 1.152 1.070 1.080 132,160 -0.03(-2.70%)
Jun 06, 2024 1.160 1.180 1.090 1.110 136,517 -0.04(-3.48%)
Jun 05, 2024 1.190 1.208 1.090 1.150 269,668 -0.04(-3.36%)
Jun 04, 2024 1.300 1.300 1.160 1.190 250,162 -0.11(-8.46%)
Jun 03, 2024 1.320 1.350 1.300 1.300 133,235 -0.03(-2.26%)
May 31, 2024 1.310 1.351 1.270 1.330 175,475 +0.02(+1.53%)
May 30, 2024 1.300 1.340 1.280 1.310 146,675 +0.02(+1.55%)
May 29, 2024 1.340 1.340 1.250 1.290 188,952 -0.05(-3.73%)
May 28, 2024 1.330 1.350 1.270 1.340 195,299 -0.01(-0.74%)
May 24, 2024 1.320 1.360 1.260 1.350 190,603 +0.09(+7.14%)
May 23, 2024 1.410 1.410 1.240 1.260 329,739 -0.15(-10.64%)
May 22, 2024 1.440 1.465 1.390 1.410 184,187 -0.01(-0.70%)
May 21, 2024 1.390 1.440 1.390 1.420 100,186 +0.01(+0.71%)
May 20, 2024 1.440 1.450 1.380 1.410 131,765 +0.00(+0.00%)
May 17, 2024 1.420 1.420 1.350 1.410 223,335 +0.04(+2.92%)
May 16, 2024 1.430 1.430 1.350 1.370 185,492 -0.03(-2.14%)
May 15, 2024 1.500 1.500 1.345 1.400 222,544 -0.06(-4.11%)
May 14, 2024 1.490 1.530 1.460 1.460 180,190 -0.02(-1.35%)
May 13, 2024 1.490 1.510 1.450 1.480 249,388 +0.00(+0.00%)
May 10, 2024 1.500 1.510 1.431 1.480 203,098 -0.03(-1.99%)
May 09, 2024 1.520 1.540 1.470 1.510 185,533 -0.04(-2.58%)
May 08, 2024 1.610 1.610 1.520 1.550 132,776 +0.00(+0.00%)
May 07, 2024 1.610 1.610 1.550 1.550 115,877 -0.04(-2.82%)
May 06, 2024 1.660 1.660 1.580 1.595 121,132 -0.03(-1.54%)
May 03, 2024 1.640 1.670 1.580 1.620 119,271 +0.02(+1.25%)
May 02, 2024 1.650 1.664 1.525 1.600 164,408 -0.03(-1.84%)
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.