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 )

1.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 29, 2023 4.490 4.620 4.130 4.230 263,076 -0.25(-5.58%)
Sep 28, 2023 4.500 4.540 4.140 4.480 219,878 -0.06(-1.43%)
Sep 27, 2023 4.260 4.620 4.260 4.545 392,570 +0.31(+7.45%)
Sep 26, 2023 4.060 4.350 4.030 4.230 111,691 +0.16(+3.93%)
Sep 25, 2023 3.930 4.190 3.900 4.070 173,150 +0.13(+3.30%)
Sep 22, 2023 4.140 4.150 3.810 3.940 301,344 -0.04(-1.01%)
Sep 21, 2023 4.370 4.370 3.860 3.980 737,538 -0.44(-9.95%)
Sep 20, 2023 4.730 4.860 4.370 4.420 230,723 -0.15(-3.28%)
Sep 19, 2023 4.610 4.750 4.500 4.570 269,496 -0.06(-1.30%)
Sep 18, 2023 5.000 5.020 4.590 4.630 229,960 -0.37(-7.40%)
Sep 15, 2023 4.830 5.020 4.720 5.000 711,100 +0.20(+4.06%)
Sep 14, 2023 4.730 4.850 4.540 4.805 171,271 +0.07(+1.59%)
Sep 13, 2023 5.020 5.020 4.700 4.730 147,398 -0.27(-5.40%)
Sep 12, 2023 5.000 5.220 4.950 5.000 122,061 +0.01(+0.20%)
Sep 11, 2023 4.870 4.990 132,618 -0.19(-3.67%)
Sep 06, 2023 5.180 0 -0.14(-2.63%)
Sep 05, 2023 6.120 6.123 5.253 5.320 239,067 -0.89(-14.33%)
Sep 01, 2023 6.960 6.975 6.200 6.210 130,680 -0.71(-10.26%)
Aug 31, 2023 6.970 7.140 6.920 6.920 86,510 -0.06(-0.86%)
Aug 30, 2023 6.850 7.000 6.740 6.980 61,565 +0.16(+2.35%)
Aug 29, 2023 6.820 7.144 6.620 6.820 94,295 +0.00(+0.00%)
Aug 28, 2023 6.520 6.840 6.520 6.820 64,979 +0.31(+4.76%)
Aug 25, 2023 6.550 6.625 6.290 6.510 52,075 -0.02(-0.31%)
Aug 24, 2023 6.650 6.710 6.390 6.530 80,830 -0.09(-1.36%)
Aug 23, 2023 6.760 6.910 6.550 6.620 123,882 -0.12(-1.78%)
Aug 22, 2023 6.290 6.770 6.280 6.740 106,406 +0.51(+8.19%)
Aug 21, 2023 6.150 6.355 6.050 6.230 91,888 +0.08(+1.22%)
Aug 18, 2023 6.230 6.335 5.987 6.155 119,023 -0.17(-2.76%)
Aug 17, 2023 6.530 6.660 6.300 6.330 70,446 -0.20(-3.06%)
Aug 16, 2023 6.760 6.970 6.510 6.530 131,366 -0.31(-4.53%)
Aug 15, 2023 6.270 6.850 6.175 6.840 122,841 +0.56(+8.92%)
Aug 14, 2023 6.310 6.440 5.930 6.280 149,526 -0.03(-0.48%)
Aug 11, 2023 5.980 6.470 5.940 6.310 221,129 +0.38(+6.41%)
Aug 10, 2023 5.630 6.110 5.600 5.930 158,032 +0.34(+6.08%)
Aug 09, 2023 5.560 5.650 5.395 5.590 101,600 +0.00(+0.00%)
Aug 08, 2023 5.280 5.740 5.240 5.590 162,779 +0.31(+5.87%)
Aug 07, 2023 5.740 5.760 5.054 5.280 196,461 -0.29(-5.21%)
Aug 04, 2023 5.460 5.750 5.450 5.570 123,734 +0.14(+2.58%)
Aug 03, 2023 5.340 5.500 5.310 5.430 157,426 +0.12(+2.26%)
Aug 02, 2023 5.560 5.630 5.240 5.310 131,596 -0.32(-5.68%)
Aug 01, 2023 5.530 5.750 5.470 5.630 144,150 +0.08(+1.44%)
Jul 31, 2023 5.360 5.610 5.230 5.550 241,900 +0.19(+3.64%)
Jul 28, 2023 5.740 5.760 5.200 5.355 337,245 -0.36(-6.38%)
Jul 27, 2023 5.800 5.925 4.950 5.720 1,108,632 +0.09(+1.60%)
Jul 26, 2023 6.610 6.850 5.620 5.630 425,660 -0.69(-10.92%)
Jul 25, 2023 7.830 7.900 5.950 6.320 943,803 -1.53(-19.49%)
Jul 24, 2023 8.340 8.590 7.740 7.850 302,538 -0.55(-6.55%)
Jul 21, 2023 8.930 8.950 8.340 8.400 244,551 -0.45(-5.08%)
Jul 20, 2023 9.120 9.220 8.800 8.850 139,069 -0.31(-3.38%)
Jul 19, 2023 9.330 9.586 9.100 9.160 145,855 -0.08(-0.87%)
Jul 18, 2023 9.090 9.370 8.920 9.240 149,388 +0.15(+1.65%)
Jul 17, 2023 9.520 9.766 8.750 9.090 337,644 -0.40(-4.21%)
Jul 14, 2023 9.110 9.600 8.845 9.490 218,746 +0.49(+5.44%)
Jul 13, 2023 9.020 9.170 8.900 9.000 129,521 -0.01(-0.11%)
Jul 12, 2023 9.090 9.420 8.950 9.010 190,165 -0.01(-0.11%)
Jul 11, 2023 9.300 9.320 8.360 9.020 368,521 -0.36(-3.84%)
Jul 10, 2023 8.870 9.490 8.693 9.380 256,878 +0.50(+5.63%)
Jul 07, 2023 8.430 8.980 8.430 8.880 252,669 +0.45(+5.34%)
Jul 06, 2023 8.900 8.970 8.060 8.430 247,723 -0.46(-5.17%)
Jul 05, 2023 8.490 9.050 8.300 8.890 184,899 +0.49(+5.83%)
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.