Skip to main content

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

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 0.9700 1.016 0.9500 0.9535 139,441 -0.03(-2.86%)
Sep 30, 2024 0.9797 1.010 0.9549 0.9816 165,272 -0.03(-2.81%)
Sep 27, 2024 0.9800 1.030 0.9791 1.010 106,378 +0.02(+2.27%)
Sep 26, 2024 0.9900 0.9999 0.9317 0.9876 157,028 +0.01(+1.26%)
Sep 25, 2024 0.9721 0.9979 0.9721 0.9753 57,263 +0.00(+0.29%)
Sep 24, 2024 0.9700 0.9898 0.9360 0.9725 177,683 +0.01(+1.27%)
Sep 23, 2024 0.9800 0.9980 0.9600 0.9603 88,863 -0.02(-2.01%)
Sep 20, 2024 0.9800 1.020 0.9800 0.9800 140,046 -0.00(-0.06%)
Sep 19, 2024 1.000 1.030 0.9801 0.9806 132,628 -0.02(-1.94%)
Sep 18, 2024 1.000 1.040 0.9845 1.000 84,935 +0.00(+0.00%)
Sep 17, 2024 1.010 1.030 0.9951 1.000 76,406 -0.01(-0.99%)
Sep 16, 2024 1.050 1.050 0.9703 1.010 122,245 -0.01(-0.98%)
Sep 13, 2024 0.9900 1.030 0.9900 1.020 74,890 +0.04(+4.03%)
Sep 12, 2024 1.000 1.020 0.9655 0.9805 179,444 -0.02(-1.90%)
Sep 11, 2024 0.9890 1.005 0.9143 0.9995 130,544 +0.01(+1.06%)
Sep 10, 2024 1.030 1.070 0.9800 0.9890 947,217 -0.02(-2.08%)
Sep 09, 2024 1.000 1.030 0.9847 1.010 61,739 +0.01(+1.00%)
Sep 06, 2024 0.9952 1.005 0.9800 1.000 41,122 +0.00(+0.35%)
Sep 05, 2024 0.9900 1.020 0.9800 0.9965 35,575 -0.00(-0.35%)
Sep 04, 2024 0.9900 1.040 0.9889 1.000 40,508 +0.00(+0.00%)
Sep 03, 2024 1.040 1.075 0.9800 1.000 178,670 -0.07(-6.54%)
Aug 30, 2024 1.100 1.137 1.060 1.070 78,162 -0.02(-1.83%)
Aug 29, 2024 1.150 1.170 1.090 1.090 89,912 -0.07(-6.03%)
Aug 28, 2024 1.140 1.170 1.110 1.160 151,819 +0.01(+0.87%)
Aug 27, 2024 1.190 1.202 1.140 1.150 76,724 -0.09(-7.26%)
Aug 26, 2024 1.130 1.260 1.110 1.240 221,116 +0.11(+9.73%)
Aug 23, 2024 1.210 1.211 1.130 1.130 86,330 -0.06(-5.04%)
Aug 22, 2024 1.210 1.240 1.190 1.190 115,089 -0.06(-4.80%)
Aug 21, 2024 1.140 1.250 1.130 1.250 183,435 +0.11(+9.65%)
Aug 20, 2024 1.110 1.160 1.100 1.140 132,663 +0.01(+0.88%)
Aug 19, 2024 1.130 1.170 1.080 1.130 155,260 +0.01(+0.89%)
Aug 16, 2024 1.080 1.150 1.060 1.120 143,412 +0.07(+6.67%)
Aug 15, 2024 1.020 1.070 1.010 1.050 152,574 +0.04(+3.96%)
Aug 14, 2024 1.000 1.050 0.9500 1.010 232,686 +0.00(+0.00%)
Aug 13, 2024 0.9500 1.020 0.9367 1.010 132,100 +0.07(+7.79%)
Aug 12, 2024 0.9300 0.9718 0.8851 0.9370 167,497 +0.05(+5.84%)
Aug 09, 2024 0.9200 0.9300 0.8853 0.8853 164,791 -0.02(-1.74%)
Aug 08, 2024 0.8400 0.9380 0.8200 0.9010 309,828 +0.10(+12.62%)
Aug 07, 2024 0.9346 0.9480 0.8000 0.8000 363,364 -0.09(-10.12%)
Aug 06, 2024 0.9004 0.9500 0.8459 0.8901 325,551 +0.00(+0.01%)
Aug 05, 2024 0.9300 0.9400 0.8378 0.8900 240,581 -0.09(-8.73%)
Aug 02, 2024 1.000 1.010 0.9500 0.9751 284,930 -0.05(-5.33%)
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.