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

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

1.420 +0.010 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2024 2.170 2.240 2.090 2.100 104,255 -0.10(-4.55%)
Jan 30, 2024 2.360 2.380 2.160 2.200 77,415 -0.14(-5.98%)
Jan 29, 2024 2.180 2.380 2.080 2.340 114,903 +0.19(+8.84%)
Jan 26, 2024 2.250 2.270 2.020 2.150 160,384 -0.06(-2.71%)
Jan 25, 2024 2.300 2.300 2.150 2.210 99,322 -0.09(-3.91%)
Jan 24, 2024 2.390 2.400 2.230 2.300 77,697 -0.07(-2.95%)
Jan 23, 2024 2.450 2.510 2.320 2.370 72,400 -0.08(-3.27%)
Jan 22, 2024 2.350 2.490 2.300 2.450 125,620 +0.16(+6.99%)
Jan 19, 2024 2.380 2.390 2.120 2.290 121,046 -0.06(-2.55%)
Jan 18, 2024 2.380 2.470 2.330 2.350 91,055 -0.03(-1.26%)
Jan 17, 2024 2.415 2.420 2.305 2.380 76,872 -0.01(-0.42%)
Jan 16, 2024 2.550 2.570 2.300 2.390 158,251 -0.20(-7.72%)
Jan 12, 2024 2.660 2.670 2.530 2.590 67,435 -0.01(-0.38%)
Jan 11, 2024 2.940 2.940 2.590 2.600 127,157 -0.16(-5.80%)
Jan 10, 2024 2.880 2.920 2.710 2.760 109,208 -0.03(-1.08%)
Jan 09, 2024 2.910 2.910 2.670 2.790 183,249 -0.09(-3.12%)
Jan 08, 2024 2.610 2.910 2.550 2.880 206,759 +0.25(+9.51%)
Jan 05, 2024 2.720 2.720 2.580 2.630 125,825 -0.10(-3.66%)
Jan 04, 2024 2.810 2.810 2.690 2.730 91,735 -0.06(-2.15%)
Jan 03, 2024 2.810 2.880 2.721 2.790 122,129 -0.05(-1.76%)
Jan 02, 2024 2.920 3.060 2.670 2.840 238,421 -0.09(-3.07%)
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%)
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.