Carisma Therapeutics Inc. (CARM)
0.40
-0.00 (-0.25%)
At close: Mar 03, 2025, 3:59 PM
0.42
3.94%
After-hours: Mar 03, 2025, 05:30 PM EST
CARM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.02 | 4.55% | 117,642 |
| Jan 17, 2025 | 0.46 | 0.48 | 0.44 | 0.44 | -0.02 | -4.35% | 162,821 |
| Jan 16, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.01 | 2.22% | 84,224 |
| Jan 15, 2025 | 0.46 | 0.48 | 0.43 | 0.45 | 0.00 | 0.00% | 162,400 |
| Jan 14, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.01 | 2.27% | 108,600 |
| Jan 13, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | -0.03 | -6.38% | 133,000 |
| Jan 10, 2025 | 0.47 | 0.47 | 0.43 | 0.47 | 0.00 | 0.00% | 190,200 |
| Jan 8, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | -0.05 | -9.62% | 119,910 |
| Jan 7, 2025 | 0.58 | 0.62 | 0.50 | 0.52 | -0.03 | -5.45% | 455,300 |
| Jan 6, 2025 | 0.54 | 0.58 | 0.52 | 0.55 | 0.02 | 3.77% | 456,600 |
| Jan 3, 2025 | 0.45 | 0.54 | 0.44 | 0.53 | 0.09 | 20.45% | 498,929 |
| Jan 2, 2025 | 0.40 | 0.48 | 0.40 | 0.44 | 0.02 | 4.76% | 253,600 |
| Dec 31, 2024 | 0.43 | 0.46 | 0.41 | 0.42 | -0.02 | -4.55% | 233,911 |
| Dec 30, 2024 | 0.48 | 0.50 | 0.43 | 0.44 | -0.02 | -4.35% | 194,037 |
| Dec 27, 2024 | 0.45 | 0.51 | 0.45 | 0.46 | 0.02 | 4.55% | 578,700 |
| Dec 26, 2024 | 0.40 | 0.45 | 0.39 | 0.44 | 0.04 | 10.00% | 297,500 |
| Dec 24, 2024 | 0.38 | 0.41 | 0.38 | 0.40 | 0.01 | 2.56% | 440,000 |
| Dec 23, 2024 | 0.42 | 0.44 | 0.38 | 0.39 | -0.03 | -7.14% | 313,600 |
| Dec 20, 2024 | 0.44 | 0.44 | 0.40 | 0.42 | -0.02 | -4.55% | 304,445 |
| Dec 19, 2024 | 0.44 | 0.45 | 0.42 | 0.44 | -0.02 | -4.35% | 197,320 |
| Dec 18, 2024 | 0.47 | 0.50 | 0.45 | 0.46 | 0.00 | 0.00% | 356,339 |
| Dec 17, 2024 | 0.44 | 0.46 | 0.38 | 0.46 | 0.03 | 6.98% | 614,500 |
| Dec 16, 2024 | 0.40 | 0.48 | 0.40 | 0.43 | 0.03 | 7.50% | 929,100 |