Carisma Therapeutics Inc. (CARM)
0.19
-0.03 (-14.49%)
At close: Apr 03, 2025, 3:59 PM
Carisma Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | -0.01 | -4.35% | 622,201 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.20 | 0.23 | -0.08 | -25.81% | 930,600 |
| Mar 31, 2025 | 0.33 | 0.37 | 0.31 | 0.31 | -0.02 | -6.06% | 140,200 |
| Mar 28, 2025 | 0.36 | 0.40 | 0.33 | 0.33 | -0.03 | -8.33% | 158,723 |
| Mar 27, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | -0.03 | -7.69% | 110,611 |
| Mar 26, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 132,300 |
| Mar 25, 2025 | 0.39 | 0.41 | 0.35 | 0.40 | 0.01 | 2.56% | 420,247 |
| Mar 24, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | -0.02 | -4.88% | 233,100 |
| Mar 21, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | -0.01 | -2.38% | 48,900 |
| Mar 20, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.00 | 0.00% | 43,600 |
| Mar 19, 2025 | 0.40 | 0.46 | 0.40 | 0.42 | 0.02 | 5.00% | 415,428 |
| Mar 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | -0.01 | -2.44% | 80,100 |
| Mar 17, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.00 | 0.00% | 42,519 |
| Mar 14, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.01 | 2.50% | 65,102 |
| Mar 13, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | -0.02 | -4.76% | 45,700 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | -0.04 | -8.70% | 55,437 |
| Mar 11, 2025 | 0.44 | 0.49 | 0.40 | 0.46 | 0.06 | 15.00% | 201,200 |
| Mar 10, 2025 | 0.43 | 0.44 | 0.40 | 0.40 | -0.05 | -11.11% | 95,600 |
| Mar 7, 2025 | 0.39 | 0.49 | 0.38 | 0.45 | 0.05 | 12.50% | 516,610 |
| Mar 6, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.00 | 0.00% | 155,100 |
| Mar 5, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | 0.00 | 0.00% | 58,941 |
| Mar 4, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.00 | 0.00% | 188,600 |
| Mar 3, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 100,623 |
| Feb 28, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | -0.01 | -2.44% | 120,545 |
| Feb 27, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | -0.02 | -4.65% | 65,303 |
| Feb 26, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.02 | 4.88% | 79,307 |
| Feb 25, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | -0.03 | -6.82% | 273,272 |
| Feb 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | -0.01 | -2.22% | 87,600 |
| Feb 21, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | -0.01 | -2.17% | 176,280 |
| Feb 20, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | -0.02 | -4.17% | 115,700 |
| Feb 19, 2025 | 0.47 | 0.49 | 0.45 | 0.48 | 0.01 | 2.13% | 133,000 |
| Feb 18, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | -0.02 | -4.08% | 282,384 |
| Feb 14, 2025 | 0.46 | 0.51 | 0.45 | 0.49 | 0.02 | 4.26% | 133,832 |
| Feb 13, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.01 | 2.17% | 108,400 |
| Feb 12, 2025 | 0.44 | 0.49 | 0.44 | 0.46 | 0.00 | 0.00% | 127,335 |
| Feb 11, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.02 | 4.55% | 102,248 |
| Feb 10, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | -0.02 | -4.35% | 126,511 |
| Feb 7, 2025 | 0.49 | 0.54 | 0.45 | 0.46 | -0.04 | -8.00% | 168,800 |
| Feb 6, 2025 | 0.52 | 0.54 | 0.48 | 0.50 | -0.04 | -7.41% | 154,511 |
| Feb 5, 2025 | 0.46 | 0.54 | 0.45 | 0.54 | 0.08 | 17.39% | 233,403 |
| Feb 4, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.00 | 0.00% | 278,092 |
| Feb 3, 2025 | 0.45 | 0.47 | 0.42 | 0.46 | 0.00 | 0.00% | 242,503 |
| Jan 31, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | -0.04 | -8.00% | 275,100 |
| Jan 30, 2025 | 0.50 | 0.51 | 0.45 | 0.50 | 0.00 | 0.00% | 2,220,600 |
| Jan 29, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00% | 4,639,300 |
| Jan 28, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | -0.01 | -1.96% | 202,212 |
| Jan 27, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.03 | 6.25% | 303,476 |
| Jan 24, 2025 | 0.43 | 0.50 | 0.43 | 0.48 | 0.04 | 9.09% | 264,642 |
| Jan 23, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.00 | 0.00% | 147,126 |
| Jan 22, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | -0.02 | -4.35% | 165,510 |