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 )

1.260 -0.150 (-10.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2023 5.320 5.750 5.040 5.670 203,189 +0.68(+13.63%)
May 30, 2023 5.190 5.335 4.910 4.990 91,249 -0.19(-3.67%)
May 26, 2023 4.770 5.190 4.770 5.180 95,507 +0.38(+7.92%)
May 25, 2023 5.240 5.300 4.710 4.800 131,123 -0.44(-8.40%)
May 24, 2023 5.360 5.400 5.170 5.240 105,851 +0.00(+0.00%)
May 23, 2023 4.890 5.360 4.890 5.240 145,272 +0.33(+6.72%)
May 22, 2023 4.670 4.985 4.600 4.910 288,198 +0.30(+6.51%)
May 19, 2023 4.610 4.805 4.550 4.610 82,410 +0.00(+0.00%)
May 18, 2023 4.900 5.010 4.240 4.610 217,269 -0.26(-5.34%)
May 17, 2023 4.820 5.090 4.620 4.870 160,278 +0.05(+1.04%)
May 16, 2023 5.010 5.370 4.770 4.820 123,070 -0.22(-4.37%)
May 15, 2023 4.920 5.350 4.750 5.040 181,982 -0.10(-1.95%)
May 12, 2023 5.790 5.949 5.100 5.140 156,969 -0.51(-9.03%)
May 11, 2023 5.860 6.170 5.560 5.650 210,264 -0.21(-3.58%)
May 10, 2023 6.420 6.459 5.755 5.860 192,510 -0.70(-10.67%)
May 09, 2023 6.740 6.870 5.360 6.560 390,619 +0.49(+8.07%)
May 08, 2023 5.650 6.380 5.220 6.070 362,166 +0.53(+9.57%)
May 05, 2023 5.110 5.542 5.110 5.540 224,688 +0.44(+8.63%)
May 04, 2023 4.700 5.260 4.586 5.100 134,804 +0.32(+6.69%)
May 03, 2023 4.240 5.150 3.950 4.780 308,160 +0.56(+13.27%)
May 02, 2023 4.100 4.240 4.010 4.220 60,286 +0.10(+2.43%)
May 01, 2023 4.150 4.320 3.900 4.120 191,130 -0.03(-0.72%)
Apr 28, 2023 4.020 4.150 3.900 4.150 196,031 +0.11(+2.72%)
Apr 27, 2023 3.990 4.095 3.902 4.040 148,957 +0.04(+1.00%)
Apr 26, 2023 3.990 4.120 3.860 4.000 58,550 +0.02(+0.50%)
Apr 25, 2023 4.090 4.159 3.850 3.980 89,077 -0.17(-4.10%)
Apr 24, 2023 4.050 4.290 4.040 4.150 60,084 +0.06(+1.47%)
Apr 21, 2023 4.240 4.308 4.070 4.090 96,782 -0.18(-4.22%)
Apr 20, 2023 4.890 4.930 4.000 4.270 395,696 -0.47(-9.92%)
Apr 19, 2023 4.080 4.800 4.000 4.740 220,841 +0.67(+16.46%)
Apr 18, 2023 3.990 4.200 3.860 4.070 144,468 +0.06(+1.50%)
Apr 17, 2023 3.620 4.230 3.510 4.010 530,492 +0.45(+12.64%)
Apr 14, 2023 3.250 3.850 3.200 3.560 432,899 +0.46(+14.84%)
Apr 13, 2023 3.040 3.130 2.950 3.100 104,199 +0.06(+1.97%)
Apr 12, 2023 2.930 3.100 2.890 3.040 191,940 +0.12(+4.11%)
Apr 11, 2023 2.810 2.950 2.810 2.920 34,114 +0.10(+3.55%)
Apr 10, 2023 2.830 2.850 2.750 2.820 30,749 -0.01(-0.35%)
Apr 06, 2023 2.950 3.080 2.775 2.830 137,380 -0.11(-3.74%)
Apr 05, 2023 2.960 3.060 2.860 2.940 61,636 -0.06(-2.00%)
Apr 04, 2023 3.140 3.152 2.910 3.000 71,939 -0.13(-4.15%)
Apr 03, 2023 3.160 3.180 3.083 3.130 40,784 +0.03(+0.97%)
Mar 31, 2023 3.090 3.204 3.050 3.100 40,449 +0.01(+0.32%)
Mar 30, 2023 3.060 3.220 3.050 3.090 77,512 +0.06(+1.98%)
Mar 29, 2023 3.120 3.140 3.020 3.030 46,796 +0.05(+1.68%)
Mar 28, 2023 3.190 3.190 2.980 2.980 89,177 -0.20(-6.29%)
Mar 27, 2023 3.200 3.300 3.060 3.180 90,269 -0.03(-0.93%)
Mar 24, 2023 2.930 3.330 2.920 3.210 178,412 +0.29(+9.93%)
Mar 23, 2023 2.820 3.370 2.805 2.920 148,632 +0.02(+0.69%)
Mar 22, 2023 2.850 2.910 2.770 2.900 86,939 +0.02(+0.69%)
Mar 21, 2023 3.010 3.010 2.850 2.880 86,211 -0.06(-2.04%)
Mar 20, 2023 3.150 3.159 2.900 2.940 145,290 -0.18(-5.77%)
Mar 17, 2023 3.160 3.290 3.070 3.120 167,937 -0.08(-2.50%)
Mar 16, 2023 3.060 3.340 3.000 3.200 170,029 +0.05(+1.59%)
Mar 15, 2023 3.150 3.200 3.020 3.150 225,918 -0.01(-0.32%)
Mar 14, 2023 3.320 3.480 3.120 3.160 155,821 -0.17(-5.11%)
Mar 13, 2023 3.230 3.420 3.056 3.330 226,248 +0.08(+2.46%)
Mar 10, 2023 3.370 3.610 3.220 3.250 336,174 -0.36(-9.97%)
Mar 09, 2023 4.000 4.100 3.425 3.610 497,911 -0.06(-1.63%)
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.