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 (%)
May 17, 2024 1.420 1.420 1.350 1.410 223,335 +0.04(+2.92%)
May 16, 2024 1.430 1.430 1.350 1.370 185,492 -0.03(-2.14%)
May 15, 2024 1.500 1.500 1.345 1.400 222,544 -0.06(-4.11%)
May 14, 2024 1.490 1.530 1.460 1.460 180,190 -0.02(-1.35%)
May 13, 2024 1.490 1.510 1.450 1.480 249,388 +0.00(+0.00%)
May 10, 2024 1.500 1.510 1.431 1.480 203,098 -0.03(-1.99%)
May 09, 2024 1.520 1.540 1.470 1.510 185,533 -0.04(-2.58%)
May 08, 2024 1.610 1.610 1.520 1.550 132,776 +0.00(+0.00%)
May 07, 2024 1.610 1.610 1.550 1.550 115,877 -0.04(-2.82%)
May 06, 2024 1.660 1.660 1.580 1.595 121,132 -0.03(-1.54%)
May 03, 2024 1.640 1.670 1.580 1.620 119,271 +0.02(+1.25%)
May 02, 2024 1.650 1.664 1.525 1.600 164,408 -0.03(-1.84%)
May 01, 2024 1.650 1.670 1.600 1.630 100,687 +0.00(+0.00%)
Apr 30, 2024 1.670 1.680 1.620 1.630 91,241 -0.04(-2.40%)
Apr 29, 2024 1.670 1.710 1.600 1.670 118,061 +0.03(+1.83%)
Apr 26, 2024 1.700 1.700 1.600 1.640 54,732 +0.00(+0.00%)
Apr 25, 2024 1.650 1.690 1.600 1.640 112,550 -0.04(-2.38%)
Apr 24, 2024 1.760 1.770 1.670 1.680 50,914 -0.02(-1.18%)
Apr 23, 2024 1.850 1.910 1.680 1.700 135,661 -0.17(-9.09%)
Apr 22, 2024 1.690 1.870 1.640 1.870 144,086 +0.24(+14.72%)
Apr 19, 2024 1.700 1.730 1.530 1.630 257,375 -0.08(-4.68%)
Apr 18, 2024 1.690 1.750 1.660 1.710 174,528 +0.02(+1.18%)
Apr 17, 2024 1.710 1.770 1.650 1.690 215,000 -0.01(-0.59%)
Apr 16, 2024 1.760 1.789 1.650 1.700 194,033 -0.06(-3.41%)
Apr 15, 2024 1.930 1.980 1.705 1.760 190,598 -0.17(-8.81%)
Apr 12, 2024 1.990 1.990 1.860 1.930 217,650 -0.05(-2.53%)
Apr 11, 2024 1.970 2.040 1.930 1.980 177,326 +0.07(+3.66%)
Apr 10, 2024 1.880 1.935 1.830 1.910 170,168 -0.07(-3.54%)
Apr 09, 2024 2.030 2.050 1.860 1.980 164,615 -0.03(-1.49%)
Apr 08, 2024 1.900 2.030 1.850 2.010 233,382 +0.19(+10.44%)
Apr 05, 2024 1.930 1.970 1.800 1.820 189,588 -0.10(-5.21%)
Apr 04, 2024 1.980 2.000 1.890 1.920 233,261 -0.05(-2.54%)
Apr 03, 2024 2.020 2.038 1.860 1.970 264,590 -0.04(-1.99%)
Apr 02, 2024 2.140 2.140 1.969 2.010 273,981 -0.08(-3.83%)
Apr 01, 2024 2.270 2.300 1.980 2.090 333,335 -0.18(-7.93%)
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%)
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%)
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.