Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carisma Therapeutics, Inc. - Common Stock (NQ: CARM )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 29, 2023 3.020 3.070 2.910 2.930 149,598 -0.14(-4.56%)
Dec 28, 2023 3.050 3.100 2.970 3.070 205,921 -0.01(-0.32%)
Dec 27, 2023 3.090 3.140 3.030 3.080 165,735 -0.02(-0.65%)
Dec 26, 2023 3.050 3.160 3.040 3.100 180,046 -0.01(-0.32%)
Dec 22, 2023 2.900 3.123 2.900 3.110 206,083 +0.21(+7.24%)
Dec 21, 2023 2.900 2.950 2.811 2.900 113,708 +0.04(+1.40%)
Dec 20, 2023 2.920 3.010 2.820 2.860 230,589 -0.12(-4.03%)
Dec 19, 2023 2.860 3.060 2.760 2.980 170,394 +0.13(+4.56%)
Dec 18, 2023 2.590 2.880 2.550 2.850 216,985 +0.23(+8.78%)
Dec 15, 2023 2.730 2.750 2.590 2.620 287,474 -0.09(-3.32%)
Dec 14, 2023 3.000 3.090 2.540 2.710 1,323,449 -0.05(-1.81%)
Dec 13, 2023 2.410 2.780 2.376 2.760 211,807 +0.32(+13.11%)
Dec 12, 2023 2.480 2.515 2.370 2.440 118,031 -0.04(-1.61%)
Dec 11, 2023 2.550 2.580 2.421 2.480 146,254 -0.04(-1.59%)
Dec 08, 2023 2.560 2.610 2.460 2.520 132,946 -0.03(-1.18%)
Dec 07, 2023 2.400 2.590 2.330 2.550 167,602 +0.16(+6.69%)
Dec 06, 2023 2.500 2.500 2.260 2.390 156,997 -0.10(-4.02%)
Dec 05, 2023 2.630 2.650 2.450 2.490 108,219 -0.14(-5.32%)
Dec 04, 2023 2.470 2.640 2.430 2.630 132,377 +0.16(+6.48%)
Dec 01, 2023 2.420 2.500 2.320 2.470 135,473 +0.07(+2.92%)
Nov 30, 2023 2.540 2.540 2.280 2.400 182,928 -0.10(-4.00%)
Nov 29, 2023 2.400 2.530 2.310 2.500 149,924 +0.13(+5.71%)
Nov 28, 2023 2.480 2.480 2.180 2.365 441,340 -0.06(-2.67%)
Nov 27, 2023 2.600 2.600 2.250 2.430 352,510 -0.04(-1.62%)
Nov 24, 2023 2.540 2.564 2.450 2.470 116,886 -0.11(-4.26%)
Nov 22, 2023 2.470 2.620 2.450 2.580 106,874 +0.14(+5.74%)
Nov 21, 2023 2.420 2.560 2.370 2.440 102,350 +0.00(+0.00%)
Nov 20, 2023 2.490 2.560 2.380 2.440 113,535 -0.05(-2.01%)
Nov 17, 2023 2.530 2.620 2.449 2.490 116,161 -0.03(-1.19%)
Nov 16, 2023 2.580 2.590 2.350 2.520 107,344 -0.04(-1.56%)
Nov 15, 2023 2.680 2.680 2.550 2.560 104,723 -0.09(-3.40%)
Nov 14, 2023 2.570 2.810 2.450 2.650 280,884 +0.22(+9.05%)
Nov 13, 2023 2.450 2.490 2.360 2.430 191,585 +0.04(+1.46%)
Nov 10, 2023 2.840 2.840 2.375 2.395 263,980 -0.25(-9.45%)
Nov 09, 2023 3.090 3.100 2.631 2.645 90,495 -0.33(-11.24%)
Nov 08, 2023 3.280 3.280 2.920 2.980 149,584 -0.30(-9.15%)
Nov 07, 2023 3.080 3.380 3.080 3.280 126,460 +0.17(+5.47%)
Nov 06, 2023 3.300 3.418 3.100 3.110 142,629 -0.13(-4.01%)
Nov 03, 2023 3.100 3.382 3.090 3.240 257,552 +0.23(+7.64%)
Nov 02, 2023 3.000 3.105 2.975 3.010 100,441 +0.10(+3.44%)
Nov 01, 2023 3.000 3.067 2.910 2.910 187,597 -0.09(-3.00%)
Oct 31, 2023 2.920 3.110 2.876 3.000 164,097 +0.09(+3.09%)
Oct 30, 2023 2.810 2.940 2.795 2.910 142,697 +0.16(+5.82%)
Oct 27, 2023 2.900 2.900 2.730 2.750 99,078 -0.09(-3.17%)
Oct 26, 2023 2.770 2.960 2.720 2.840 97,859 +0.07(+2.53%)
Oct 25, 2023 2.860 2.970 2.755 2.770 145,284 -0.10(-3.32%)
Oct 24, 2023 2.780 3.020 2.621 2.865 192,849 +0.10(+3.43%)
Oct 23, 2023 2.810 2.890 2.710 2.770 291,776 -0.06(-2.12%)
Oct 20, 2023 2.940 2.940 2.770 2.830 206,164 -0.11(-3.90%)
Oct 19, 2023 3.100 3.100 2.930 2.945 202,792 -0.15(-4.69%)
Oct 18, 2023 3.280 3.285 2.950 3.090 310,428 -0.21(-6.36%)
Oct 17, 2023 3.410 3.530 3.280 3.300 343,918 -0.12(-3.51%)
Oct 16, 2023 3.420 3.480 3.260 3.420 290,171 +0.00(+0.00%)
Oct 13, 2023 3.410 3.640 3.290 3.420 413,016 +0.12(+3.64%)
Oct 12, 2023 4.100 4.100 3.290 3.300 403,555 -0.80(-19.51%)
Oct 11, 2023 4.280 4.390 3.950 4.100 642,689 -0.19(-4.32%)
Oct 10, 2023 4.330 4.480 4.270 4.285 194,921 -0.03(-0.70%)
Oct 09, 2023 4.700 4.707 4.260 4.315 120,688 -0.42(-8.97%)
Oct 06, 2023 4.240 4.860 4.190 4.740 269,194 +0.36(+8.22%)
Oct 05, 2023 4.050 4.425 4.000 4.380 220,086 +0.33(+8.15%)
Oct 04, 2023 4.150 4.170 3.980 4.050 199,670 -0.08(-2.06%)
Oct 03, 2023 4.330 4.330 4.100 4.135 194,614 -0.15(-3.39%)
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.