Carlsmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.24	14.50	12.59	13.26	13.26	-7.98%	250,864
Dec 4, 2025	16.68	17.00	14.11	14.41	14.41	-15.19%	192,298
Dec 3, 2025	14.84	17.19	14.83	16.99	16.99	12.44%	98,356
Dec 2, 2025	15.02	15.47	14.78	15.11	15.11	0.80%	79,949
Dec 1, 2025	16.01	16.28	14.93	14.99	14.99	-7.92%	100,977
Nov 28, 2025	16.11	16.95	15.55	16.28	16.28	0.43%	60,214
Nov 26, 2025	14.51	16.28	14.51	16.21	16.21	9.90%	87,990
Nov 25, 2025	13.95	14.79	13.28	14.75	14.75	6.19%	55,799
Nov 24, 2025	12.72	14.30	12.65	13.89	13.89	11.21%	142,914
Nov 21, 2025	11.64	12.50	11.55	12.49	12.49	5.67%	35,212
Nov 20, 2025	11.95	12.29	11.75	11.82	11.82	-0.17%	34,797
Nov 19, 2025	12.35	12.37	11.70	11.84	11.84	-3.35%	60,646
Nov 18, 2025	12.26	12.64	12.11	12.25	12.25	-0.49%	33,110
Nov 17, 2025	13.11	13.20	12.31	12.31	12.31	-6.10%	18,983
Nov 14, 2025	12.49	13.11	12.18	13.11	13.11	3.07%	70,982
Nov 13, 2025	12.17	12.85	11.88	12.72	12.72	3.08%	67,954
Nov 12, 2025	12.38	12.43	12.06	12.34	12.34	1.31%	50,755
Nov 11, 2025	12.57	12.89	12.12	12.18	12.18	-3.41%	55,663
Nov 10, 2025	13.67	13.87	12.57	12.61	12.61	-7.69%	112,165
Nov 7, 2025	12.75	14.00	12.37	13.66	13.66	14.89%	123,566
Nov 6, 2025	12.04	12.04	11.76	11.89	11.89	-1.74%	36,928
Nov 5, 2025	12.61	12.61	11.76	12.10	12.10	-2.10%	34,845
Nov 4, 2025	12.15	12.69	11.76	12.36	12.36	1.15%	72,070
Nov 3, 2025	12.89	12.93	12.00	12.22	12.22	-5.20%	45,535
Oct 31, 2025	12.91	13.00	12.25	12.89	12.89	1.42%	72,690
Oct 30, 2025	12.56	13.09	12.40	12.71	12.71	1.60%	41,232
Oct 29, 2025	13.16	13.37	12.38	12.51	12.51	-4.65%	67,608
Oct 28, 2025	13.49	13.54	12.78	13.12	13.12	-3.10%	37,310
Oct 27, 2025	13.25	13.59	13.14	13.54	13.54	0.45%	30,299
Oct 24, 2025	13.05	13.72	12.78	13.48	13.48	3.61%	45,242
Oct 23, 2025	13.89	13.89	13.00	13.01	13.01	-6.34%	38,564
Oct 22, 2025	13.86	14.10	13.38	13.89	13.89	-1.49%	55,895
Oct 21, 2025	13.98	14.30	13.98	14.10	14.10	-2.02%	26,713
Oct 20, 2025	13.66	14.44	13.51	14.39	14.39	6.20%	37,929
Oct 17, 2025	13.35	13.60	13.21	13.55	13.55	-0.59%	120,562
Oct 16, 2025	13.46	14.06	13.46	13.63	13.63	-0.15%	52,233
Oct 15, 2025	14.17	14.27	13.53	13.65	13.65	-2.08%	68,707
Oct 14, 2025	12.98	13.94	12.71	13.94	13.94	6.17%	84,917
Oct 13, 2025	13.06	13.37	13.01	13.13	13.13	0.08%	40,466
Oct 10, 2025	13.68	13.68	12.95	13.12	13.12	-4.02%	77,224
Oct 9, 2025	13.64	14.06	13.38	13.67	13.67	-1.09%	57,923
Oct 8, 2025	13.65	14.78	13.40	13.82	13.82	1.69%	108,010
Oct 7, 2025	13.89	14.20	13.57	13.59	13.59	-6.15%	63,691
Oct 6, 2025	12.94	14.62	12.94	14.48	14.48	11.64%	73,346
Oct 3, 2025	13.40	13.46	12.81	12.97	12.97	-2.70%	151,052
Oct 2, 2025	13.20	13.57	12.82	13.33	13.33	0.08%	148,349
Oct 1, 2025	13.44	13.70	13.20	13.32	13.32	-0.52%	61,814
Sep 30, 2025	13.51	13.75	13.25	13.39	13.39	-0.45%	73,391
Sep 29, 2025	13.60	13.78	13.21	13.45	13.45	-1.61%	90,301
Sep 26, 2025	13.26	13.89	13.26	13.67	13.67	3.17%	67,388