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 )

1.410 +0.040 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 2.270 2.355 2.230 2.270 181,757 +0.03(+1.34%)
Mar 27, 2024 2.290 2.385 2.240 2.240 238,499 -0.06(-2.61%)
Mar 26, 2024 2.530 2.600 2.300 2.300 207,791 -0.22(-8.73%)
Mar 25, 2024 2.430 2.560 2.410 2.520 172,868 +0.08(+3.28%)
Mar 22, 2024 2.500 2.660 2.430 2.440 175,172 -0.07(-2.79%)
Mar 21, 2024 2.520 2.600 2.490 2.510 119,536 -0.03(-1.18%)
Mar 20, 2024 2.310 2.580 2.270 2.540 155,983 +0.22(+9.48%)
Mar 19, 2024 2.310 2.380 2.250 2.320 106,924 +0.05(+2.20%)
Mar 18, 2024 2.370 2.430 2.250 2.270 100,024 -0.05(-2.16%)
Mar 15, 2024 2.420 2.490 2.300 2.320 249,834 -0.15(-6.07%)
Mar 14, 2024 2.630 2.630 2.450 2.470 168,252 -0.11(-4.26%)
Mar 13, 2024 2.400 2.640 2.400 2.580 164,704 +0.14(+5.74%)
Mar 12, 2024 2.470 2.650 2.430 2.440 198,665 +0.03(+1.24%)
Mar 11, 2024 2.230 2.520 2.230 2.410 114,683 +0.16(+7.11%)
Mar 08, 2024 2.520 2.620 2.230 2.250 104,211 -0.23(-9.27%)
Mar 07, 2024 2.640 2.670 2.450 2.480 52,936 -0.12(-4.62%)
Mar 06, 2024 2.620 2.625 2.510 2.600 122,327 +0.00(+0.00%)
Mar 05, 2024 2.540 2.610 2.460 2.600 117,926 +0.02(+0.78%)
Mar 04, 2024 2.650 2.652 2.550 2.580 143,387 -0.01(-0.39%)
Mar 01, 2024 2.630 2.770 2.550 2.590 234,539 +0.01(+0.39%)
Feb 29, 2024 2.600 2.640 2.510 2.580 169,465 +0.03(+1.18%)
Feb 28, 2024 2.510 2.600 2.453 2.550 301,479 +0.01(+0.39%)
Feb 27, 2024 2.580 2.600 2.410 2.540 233,084 +0.01(+0.40%)
Feb 26, 2024 2.430 2.570 2.400 2.530 187,218 +0.11(+4.55%)
Feb 23, 2024 2.520 2.530 2.260 2.420 173,114 -0.06(-2.42%)
Feb 22, 2024 2.450 2.580 2.440 2.480 158,826 +0.03(+1.22%)
Feb 21, 2024 2.410 2.565 2.410 2.450 306,654 +0.04(+1.66%)
Feb 20, 2024 2.250 2.450 2.250 2.410 208,768 +0.11(+4.78%)
Feb 16, 2024 2.280 2.337 2.250 2.300 78,715 +0.01(+0.44%)
Feb 15, 2024 2.130 2.310 2.130 2.290 106,378 +0.16(+7.51%)
Feb 14, 2024 2.160 2.200 2.070 2.130 88,426 +0.06(+2.90%)
Feb 13, 2024 2.190 2.400 2.050 2.070 159,960 -0.19(-8.41%)
Feb 12, 2024 2.110 2.400 2.110 2.260 218,813 +0.15(+7.11%)
Feb 09, 2024 2.110 2.150 2.030 2.110 49,740 +0.01(+0.48%)
Feb 08, 2024 2.000 2.150 1.990 2.100 101,900 +0.09(+4.48%)
Feb 07, 2024 2.100 2.110 1.960 2.010 103,412 -0.09(-4.29%)
Feb 06, 2024 2.070 2.150 1.970 2.100 117,304 +0.05(+2.44%)
Feb 05, 2024 2.110 2.170 1.970 2.050 262,868 -0.09(-4.21%)
Feb 02, 2024 2.200 2.240 2.030 2.140 85,599 -0.02(-0.93%)
Feb 01, 2024 2.100 2.210 2.050 2.160 103,162 +0.06(+2.86%)
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%)
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.