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 )

1.240 -0.090 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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%)
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%)
Oct 02, 2023 4.200 4.350 4.130 4.280 161,561 +0.05(+1.18%)
Sep 29, 2023 4.490 4.620 4.130 4.230 263,076 -0.25(-5.58%)
Sep 28, 2023 4.500 4.540 4.140 4.480 219,878 -0.06(-1.43%)
Sep 27, 2023 4.260 4.620 4.260 4.545 392,570 +0.31(+7.45%)
Sep 26, 2023 4.060 4.350 4.030 4.230 111,691 +0.16(+3.93%)
Sep 25, 2023 3.930 4.190 3.900 4.070 173,150 +0.13(+3.30%)
Sep 22, 2023 4.140 4.150 3.810 3.940 301,344 -0.04(-1.01%)
Sep 21, 2023 4.370 4.370 3.860 3.980 737,538 -0.44(-9.95%)
Sep 20, 2023 4.730 4.860 4.370 4.420 230,723 -0.15(-3.28%)
Sep 19, 2023 4.610 4.750 4.500 4.570 269,496 -0.06(-1.30%)
Sep 18, 2023 5.000 5.020 4.590 4.630 229,960 -0.37(-7.40%)
Sep 15, 2023 4.830 5.020 4.720 5.000 711,100 +0.20(+4.06%)
Sep 14, 2023 4.730 4.850 4.540 4.805 171,271 +0.07(+1.59%)
Sep 13, 2023 5.020 5.020 4.700 4.730 147,398 -0.27(-5.40%)
Sep 12, 2023 5.000 5.220 4.950 5.000 122,061 +0.01(+0.20%)
Sep 11, 2023 4.870 4.990 132,618 -0.19(-3.67%)
Sep 06, 2023 5.180 0 -0.14(-2.63%)
Sep 05, 2023 6.120 6.123 5.253 5.320 239,067 -0.89(-14.33%)
Sep 01, 2023 6.960 6.975 6.200 6.210 130,680 -0.71(-10.26%)
Aug 31, 2023 6.970 7.140 6.920 6.920 86,510 -0.06(-0.86%)
Aug 30, 2023 6.850 7.000 6.740 6.980 61,565 +0.16(+2.35%)
Aug 29, 2023 6.820 7.144 6.620 6.820 94,295 +0.00(+0.00%)
Aug 28, 2023 6.520 6.840 6.520 6.820 64,979 +0.31(+4.76%)
Aug 25, 2023 6.550 6.625 6.290 6.510 52,075 -0.02(-0.31%)
Aug 24, 2023 6.650 6.710 6.390 6.530 80,830 -0.09(-1.36%)
Aug 23, 2023 6.760 6.910 6.550 6.620 123,882 -0.12(-1.78%)
Aug 22, 2023 6.290 6.770 6.280 6.740 106,406 +0.51(+8.19%)
Aug 21, 2023 6.150 6.355 6.050 6.230 91,888 +0.08(+1.22%)
Aug 18, 2023 6.230 6.335 5.987 6.155 119,023 -0.17(-2.76%)
Aug 17, 2023 6.530 6.660 6.300 6.330 70,446 -0.20(-3.06%)
Aug 16, 2023 6.760 6.970 6.510 6.530 131,366 -0.31(-4.53%)
Aug 15, 2023 6.270 6.850 6.175 6.840 122,841 +0.56(+8.92%)
Aug 14, 2023 6.310 6.440 5.930 6.280 149,526 -0.03(-0.48%)
Aug 11, 2023 5.980 6.470 5.940 6.310 221,129 +0.38(+6.41%)
Aug 10, 2023 5.630 6.110 5.600 5.930 158,032 +0.34(+6.08%)
Aug 09, 2023 5.560 5.650 5.395 5.590 101,600 +0.00(+0.00%)
Aug 08, 2023 5.280 5.740 5.240 5.590 162,779 +0.31(+5.87%)
Aug 07, 2023 5.740 5.760 5.054 5.280 196,461 -0.29(-5.21%)
Aug 04, 2023 5.460 5.750 5.450 5.570 123,734 +0.14(+2.58%)
Aug 03, 2023 5.340 5.500 5.310 5.430 157,426 +0.12(+2.26%)
Aug 02, 2023 5.560 5.630 5.240 5.310 131,596 -0.32(-5.68%)
Aug 01, 2023 5.530 5.750 5.470 5.630 144,150 +0.08(+1.44%)
Jul 31, 2023 5.360 5.610 5.230 5.550 241,900 +0.19(+3.64%)
Jul 28, 2023 5.740 5.760 5.200 5.355 337,245 -0.36(-6.38%)
Jul 27, 2023 5.800 5.925 4.950 5.720 1,108,632 +0.09(+1.60%)
Jul 26, 2023 6.610 6.850 5.620 5.630 425,660 -0.69(-10.92%)
Jul 25, 2023 7.830 7.900 5.950 6.320 943,803 -1.53(-19.49%)
Jul 24, 2023 8.340 8.590 7.740 7.850 302,538 -0.55(-6.55%)
Jul 21, 2023 8.930 8.950 8.340 8.400 244,551 -0.45(-5.08%)
Jul 20, 2023 9.120 9.220 8.800 8.850 139,069 -0.31(-3.38%)
Jul 19, 2023 9.330 9.586 9.100 9.160 145,855 -0.08(-0.87%)
Jul 18, 2023 9.090 9.370 8.920 9.240 149,388 +0.15(+1.65%)
Jul 17, 2023 9.520 9.766 8.750 9.090 337,644 -0.40(-4.21%)
Jul 14, 2023 9.110 9.600 8.845 9.490 218,746 +0.49(+5.44%)
Jul 13, 2023 9.020 9.170 8.900 9.000 129,521 -0.01(-0.11%)
Jul 12, 2023 9.090 9.420 8.950 9.010 190,165 -0.01(-0.11%)
Jul 11, 2023 9.300 9.320 8.360 9.020 368,521 -0.36(-3.84%)
Jul 10, 2023 8.870 9.490 8.693 9.380 256,878 +0.50(+5.63%)
Jul 07, 2023 8.430 8.980 8.430 8.880 252,669 +0.45(+5.34%)
Jul 06, 2023 8.900 8.970 8.060 8.430 247,723 -0.46(-5.17%)
Jul 05, 2023 8.490 9.050 8.300 8.890 184,899 +0.49(+5.83%)
Jul 03, 2023 8.770 8.915 8.340 8.400 110,982 -0.37(-4.22%)
Jun 30, 2023 9.050 9.600 8.713 8.770 554,396 -0.20(-2.23%)
Jun 29, 2023 8.150 9.040 8.070 8.970 271,302 +0.80(+9.79%)
Jun 28, 2023 7.800 8.200 7.585 8.170 277,584 +0.32(+4.08%)
Jun 27, 2023 8.140 8.196 7.540 7.850 246,917 -0.29(-3.56%)
Jun 26, 2023 8.500 8.625 7.710 8.140 505,074 -0.45(-5.24%)
Jun 23, 2023 9.000 9.200 8.380 8.590 3,762,756 -0.53(-5.81%)
Jun 22, 2023 8.040 9.170 8.040 9.120 341,168 +0.91(+11.08%)
Jun 21, 2023 8.430 8.555 7.400 8.210 508,145 -0.39(-4.53%)
Jun 20, 2023 7.410 8.600 7.320 8.600 731,873 +1.00(+13.16%)
Jun 16, 2023 7.360 7.650 6.720 7.600 1,182,911 +0.20(+2.70%)
Jun 15, 2023 6.880 7.400 6.880 7.400 591,119 +1.33(+21.91%)
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 3.080 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.