Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8410 -0.0090 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.