Carisma Therapeutics, Inc. (CARM)

NASDAQ: CARM · Real-Time Price · USD

0.2930

+0.0140 (5.02%)

At close: Aug 13, 2025, 4:00 PM

0.2876

-0.0054 (-1.84%)

After-hours: Aug 13, 2025, 7:13 PM EDT

Carisma Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.29	0.30	0.28	0.29	0.29	5.02%	264,118
Aug 12, 2025	0.28	0.30	0.28	0.28	0.28	1.27%	277,937
Aug 11, 2025	0.27	0.28	0.27	0.28	0.28	2.04%	240,277
Aug 8, 2025	0.28	0.28	0.26	0.27	0.27	-1.82%	371,707
Aug 7, 2025	0.31	0.32	0.26	0.28	0.28	-9.90%	657,771
Aug 6, 2025	0.31	0.32	0.30	0.31	0.31	-2.93%	136,782
Aug 5, 2025	0.30	0.32	0.30	0.31	0.31	2.08%	163,786
Aug 4, 2025	0.30	0.32	0.30	0.31	0.31	-1.12%	231,264
Aug 1, 2025	0.31	0.32	0.30	0.31	0.31	-3.26%	397,084
Jul 31, 2025	0.33	0.34	0.31	0.32	0.32	-4.17%	373,357
Jul 30, 2025	0.34	0.35	0.33	0.34	0.34	-0.91%	231,550
Jul 29, 2025	0.36	0.36	0.32	0.34	0.34	-7.17%	751,657
Jul 28, 2025	0.37	0.39	0.36	0.37	0.37	-5.85%	444,006
Jul 25, 2025	0.39	0.39	0.36	0.39	0.39	-1.62%	539,729
Jul 24, 2025	0.40	0.41	0.39	0.39	0.39	-	330,749
Jul 23, 2025	0.38	0.41	0.38	0.39	0.39	2.28%	679,046
Jul 22, 2025	0.38	0.39	0.38	0.39	0.39	-1.08%	474,262
Jul 21, 2025	0.39	0.41	0.38	0.39	0.39	-0.61%	405,091
Jul 18, 2025	0.41	0.41	0.38	0.39	0.39	-0.78%	481,300
Jul 17, 2025	0.38	0.43	0.38	0.40	0.40	-2.15%	601,415
Jul 16, 2025	0.41	0.41	0.39	0.40	0.40	-1.44%	576,456
Jul 15, 2025	0.45	0.46	0.39	0.41	0.41	-9.07%	751,109
Jul 14, 2025	0.40	0.46	0.40	0.45	0.45	12.70%	2,982,476
Jul 11, 2025	0.40	0.41	0.39	0.40	0.40	0.50%	573,516
Jul 10, 2025	0.38	0.40	0.38	0.40	0.40	-	360,870
Jul 9, 2025	0.40	0.41	0.38	0.40	0.40	-1.00%	536,384
Jul 8, 2025	0.39	0.42	0.38	0.40	0.40	1.77%	657,226
Jul 7, 2025	0.41	0.42	0.39	0.40	0.40	-1.99%	495,302
Jul 3, 2025	0.41	0.43	0.40	0.40	0.40	-4.05%	398,656
Jul 2, 2025	0.40	0.42	0.39	0.42	0.42	3.73%	791,076
Jul 1, 2025	0.37	0.41	0.37	0.40	0.40	3.40%	1,152,701
Jun 30, 2025	0.42	0.42	0.38	0.39	0.39	-2.25%	1,189,407
Jun 27, 2025	0.42	0.44	0.40	0.40	0.40	-1.43%	858,649
Jun 26, 2025	0.40	0.42	0.38	0.41	0.41	-0.15%	791,678
Jun 25, 2025	0.42	0.44	0.41	0.41	0.41	-4.82%	689,121
Jun 24, 2025	0.42	0.45	0.41	0.43	0.43	-5.17%	1,326,035
Jun 23, 2025	0.45	0.48	0.41	0.45	0.45	2.22%	16,063,165
Jun 20, 2025	0.48	0.56	0.43	0.44	0.44	-12.18%	3,896,275
Jun 18, 2025	0.43	0.51	0.42	0.50	0.50	11.62%	2,913,727
Jun 17, 2025	0.43	0.46	0.39	0.45	0.45	4.72%	2,592,696
Jun 16, 2025	0.42	0.50	0.41	0.43	0.43	-4.85%	4,094,282
Jun 13, 2025	0.54	0.70	0.44	0.45	0.45	-17.62%	12,765,054
Jun 12, 2025	0.57	0.59	0.42	0.55	0.55	-9.12%	12,104,721
Jun 11, 2025	0.75	0.75	0.56	0.60	0.60	-45.66%	37,770,137
Jun 10, 2025	0.75	1.27	0.64	1.11	1.11	389.42%	706,668,159
Jun 9, 2025	0.20	0.23	0.19	0.23	0.23	16.97%	36,641,625
Jun 6, 2025	0.19	0.20	0.19	0.19	0.19	4.25%	183,618
Jun 5, 2025	0.18	0.19	0.18	0.19	0.19	5.68%	381,720
Jun 4, 2025	0.18	0.19	0.17	0.18	0.18	-0.96%	510,167
Jun 3, 2025	0.19	0.20	0.17	0.18	0.18	-11.15%	769,696