NasdaqGM - Delayed Quote USD

Carisma Therapeutics, Inc. (CARM)

Compare
0.4598
-0.0392
(-7.86%)
At close: January 31 at 4:00:01 PM EST
0.4568
-0.00
(-0.65%)
After hours: 7:41:29 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.49000.49000.45200.46000.4600273,600
Jan 30, 20250.50400.51000.45100.49900.49902,220,600
Jan 29, 20250.51000.51000.49500.50500.50504,639,300
Jan 28, 20250.51300.51300.49000.50000.5000202,200
Jan 27, 20250.48500.51000.47600.50900.5090303,300
Jan 24, 20250.43000.49800.43000.47600.4760264,600
Jan 23, 20250.45200.46900.43300.44200.4420147,100
Jan 22, 20250.45600.47000.43800.44000.4400165,200
Jan 21, 20250.43200.46200.42300.46000.4600117,600
Jan 17, 20250.46500.47700.44000.44100.4410162,800
Jan 16, 20250.42100.46600.42000.45700.457084,200
Jan 15, 20250.45500.48100.43000.44600.4460162,400
Jan 14, 20250.44000.45700.44000.45500.4550108,600
Jan 13, 20250.45400.47100.43000.43800.4380133,000
Jan 10, 20250.47000.47400.42700.47100.4710190,200
Jan 8, 20250.52000.52000.46800.47400.4740119,900
Jan 7, 20250.57900.61800.50100.51800.5180455,300
Jan 6, 20250.54000.57900.52200.55000.5500456,600
Jan 3, 20250.44800.54500.44000.52800.5280498,900
Jan 2, 20250.40000.48000.40000.44000.4400253,600
Dec 31, 20240.43200.45700.40800.41900.4190233,900
Dec 30, 20240.48000.50300.43100.44100.4410194,000
Dec 27, 20240.45000.51400.44800.46000.4600578,700
Dec 26, 20240.39700.45000.39000.44200.4420297,200
Dec 24, 20240.38000.40800.38000.39900.3990440,000
Dec 23, 20240.41600.44000.38100.38800.3880313,600
Dec 20, 20240.43500.44100.40100.41800.4180304,400
Dec 19, 20240.44300.45300.42100.44200.4420197,300
Dec 18, 20240.47000.49600.45300.45700.4570356,200
Dec 17, 20240.43800.46500.38100.46400.4640614,500
Dec 16, 20240.40500.48000.40000.43000.4300929,100
Dec 13, 20240.47500.48000.40100.40500.4050585,300
Dec 12, 20240.53700.53700.45500.48500.4850924,000
Dec 11, 20240.67000.69700.55600.55600.5560840,300
Dec 10, 20240.76100.76600.63200.69300.6930656,600
Dec 9, 20240.81700.81700.78200.78200.7820240,300
Dec 6, 20240.80000.81000.78800.79900.7990102,600
Dec 5, 20240.82700.82700.78800.79200.7920199,800
Dec 4, 20240.83500.84400.80000.80900.8090207,700
Dec 3, 20240.83800.88600.83000.84400.8440117,100
Dec 2, 20240.85100.88200.84000.85000.8500192,100
Nov 29, 20240.85000.88800.85000.85400.854047,400
Nov 27, 20240.85000.87200.84000.84100.8410122,900
Nov 26, 20240.85000.88000.83000.85000.8500157,200
Nov 25, 20240.83300.88900.83000.84500.8450226,500
Nov 22, 20240.84800.85900.82000.82300.8230206,200
Nov 21, 20240.88000.88000.82500.84800.8480169,500
Nov 20, 20240.87000.90200.85000.86200.862081,300
Nov 19, 20240.89000.89500.85000.86700.8670117,800
Nov 18, 20240.90500.91000.87000.87500.8750108,800
Nov 15, 20240.94000.94000.86000.88300.8830238,600
Nov 14, 20240.99000.99000.92900.93900.9390102,500
Nov 13, 20240.99001.01100.95100.97300.9730142,200
Nov 12, 20241.00001.01000.96200.99500.9950189,800
Nov 11, 20240.98001.01000.96000.99700.9970252,900
Nov 8, 20241.04001.04000.98401.01001.0100850,000
Nov 7, 20241.08001.09001.03001.03001.0300208,800
Nov 6, 20241.10001.13001.07501.11001.1100190,200
Nov 5, 20241.07001.10001.05001.10001.1000216,500
Nov 4, 20241.01001.07000.98501.05001.0500162,900
Nov 1, 20241.00001.02000.98001.00001.0000124,200
Oct 31, 20240.99001.02000.96000.97400.9740133,400
Oct 30, 20241.03001.09001.00001.00001.0000278,700
Oct 29, 20240.99001.01000.98001.01001.010098,800
Oct 28, 20241.01001.03000.99000.99700.9970144,600
Oct 25, 20240.98001.01000.96001.00001.0000123,100
Oct 24, 20241.00001.01500.99000.99800.998072,500
Oct 23, 20241.00001.03000.98001.01001.0100106,800
Oct 22, 20240.99000.99600.95300.98000.9800109,900
Oct 21, 20240.97701.01000.94500.97800.978079,600
Oct 18, 20240.96500.98800.95000.97500.9750106,500
Oct 17, 20240.97001.02000.96001.00001.0000166,400
Oct 16, 20240.90000.97300.90000.97100.9710122,400
Oct 15, 20240.95900.97900.92300.95000.950095,000
Oct 14, 20240.94000.95000.93200.94500.945067,000
Oct 11, 20240.93800.96000.92900.93200.932055,900
Oct 10, 20240.95000.95000.91800.93300.933050,000
Oct 9, 20240.88000.96900.87500.96000.960066,600
Oct 8, 20240.94300.94300.87500.87500.8750117,400
Oct 7, 20240.94500.97000.92500.94300.943072,000
Oct 4, 20240.94000.96200.93500.94500.945039,600
Oct 3, 20240.94700.96600.93000.93000.930055,000
Oct 2, 20240.99000.99500.95400.96600.966075,100
Oct 1, 20240.96801.01600.95000.95400.9540139,400
Sep 30, 20240.98001.01000.95500.98200.9820165,300
Sep 27, 20240.97901.03000.97901.01001.0100106,400
Sep 26, 20240.99001.00000.93200.98800.9880156,900
Sep 25, 20240.97200.99800.97200.97500.975057,300
Sep 24, 20240.97000.99000.93600.97300.9730177,700
Sep 23, 20240.97500.99800.96000.96000.960088,900
Sep 20, 20240.98001.02000.98000.98000.9800139,800
Sep 19, 20241.00001.03000.98000.98100.9810132,600
Sep 18, 20241.00001.04000.98501.00001.000084,900
Sep 17, 20241.01001.03000.99501.00001.000076,400
Sep 16, 20241.05001.05000.97001.01001.0100122,200
Sep 13, 20240.99001.03000.99001.02001.020074,900
Sep 12, 20241.00001.02000.96600.98100.9810179,400
Sep 11, 20240.98901.00500.91401.00001.0000130,500
Sep 10, 20241.03001.07000.98000.98900.9890949,700
Sep 9, 20241.00001.03000.98501.01001.010061,700
Sep 6, 20240.99501.00500.98001.00001.000041,100
Sep 5, 20240.99001.02000.98000.99700.997035,400
Sep 4, 20240.98901.04000.98901.00001.000040,500
Sep 3, 20241.04001.07500.98001.00001.0000178,700
Aug 30, 20241.10001.13701.06001.07001.070078,200
Aug 29, 20241.15001.17001.09001.09001.090089,900
Aug 28, 20241.14001.17001.11001.16001.1600151,800
Aug 27, 20241.19001.20201.14001.15001.150076,700
Aug 26, 20241.13001.26001.11001.24001.2400221,100
Aug 23, 20241.21001.21101.13001.13001.130086,300
Aug 22, 20241.21001.24001.19001.19001.1900115,100
Aug 21, 20241.14001.25001.13001.25001.2500183,400
Aug 20, 20241.11001.16001.10001.14001.1400132,700
Aug 19, 20241.13001.17001.08001.13001.1300155,200
Aug 16, 20241.08001.15001.06001.12001.1200143,400
Aug 15, 20241.02001.07001.01001.05001.0500152,600
Aug 14, 20241.00001.05000.95001.01001.0100232,700
Aug 13, 20240.95001.02000.93701.01001.0100132,100
Aug 12, 20240.93000.97200.88500.93700.9370167,500
Aug 9, 20240.92000.93000.88500.88500.8850164,700
Aug 8, 20240.84000.93800.82000.90100.9010309,800
Aug 7, 20240.93500.94800.80000.80000.8000363,500
Aug 6, 20240.90000.95000.84600.89000.8900325,500
Aug 5, 20240.93000.94000.83800.89000.8900240,600
Aug 2, 20241.00001.01000.95000.97500.9750284,900
Aug 1, 20241.08001.11001.00001.03001.0300325,700
Jul 31, 20241.10001.13001.07001.07001.0700208,900
Jul 30, 20241.11001.13001.06001.08001.0800206,300
Jul 29, 20241.18001.19001.09501.12001.1200197,600
Jul 26, 20241.09001.18001.09001.18001.1800187,600
Jul 25, 20241.08001.14001.07001.08001.0800174,600
Jul 24, 20241.11001.14001.07001.08001.0800116,200
Jul 23, 20241.07001.15001.07001.14001.1400153,200
Jul 22, 20241.10001.11001.03001.10001.1000385,800
Jul 19, 20241.19001.19001.10001.10001.1000288,100
Jul 18, 20241.26001.31001.13501.14001.1400325,200
Jul 17, 20241.28001.33701.26001.26001.2600261,300
Jul 16, 20241.28001.38001.25001.30001.3000420,300
Jul 15, 20241.23001.35001.18001.26001.2600725,100
Jul 12, 20241.21001.21001.17001.20001.2000354,400
Jul 11, 20241.16001.21001.13001.20001.2000385,400
Jul 10, 20241.15001.16001.12001.15001.1500258,600
Jul 9, 20241.19001.19001.07001.13001.1300733,800
Jul 8, 20241.23001.26001.15001.19001.1900641,300
Jul 5, 20241.33001.34701.15001.15001.1500903,700
Jul 3, 20241.38001.42001.33001.39001.3900593,900
Jul 2, 20241.61001.66001.44001.44001.44001,481,500
Jul 1, 20241.55001.70001.35501.67001.67003,508,100
Jun 28, 20241.64001.90001.42001.52001.520025,175,200
Jun 27, 20241.25001.28001.15001.28001.28004,964,300
Jun 26, 20241.16001.31001.12001.22001.2200440,300
Jun 25, 20241.15001.17001.04001.15001.1500719,700
Jun 24, 20241.02001.13001.00001.12001.1200200,200
Jun 21, 20241.01001.06001.01001.02001.0200174,100
Jun 20, 20241.03001.03001.00001.01001.0100141,300
Jun 18, 20241.04001.06001.01001.03001.0300104,400
Jun 17, 20241.14001.14000.99001.03001.0300286,000
Jun 14, 20241.16001.20001.12001.14001.1400164,700
Jun 13, 20241.17001.22001.16001.17001.1700163,900
Jun 12, 20241.23001.27801.14001.17001.1700150,300
Jun 11, 20241.27001.27001.20001.24001.2400235,300
Jun 10, 20241.11001.34001.08001.33001.3300461,200
Jun 7, 20241.12001.15201.07001.08001.0800132,100
Jun 6, 20241.16001.18001.09001.11001.1100137,700
Jun 5, 20241.19001.20801.09001.15001.1500269,600
Jun 4, 20241.30001.30001.16001.19001.1900250,400
Jun 3, 20241.32001.35001.30001.30001.3000133,200
May 31, 20241.31001.35101.27001.33001.3300175,500
May 30, 20241.30001.34001.28001.31001.3100146,700
May 29, 20241.34001.34001.25001.29001.2900188,900
May 28, 20241.33001.35001.27001.34001.3400195,300
May 24, 20241.32001.36001.26101.35001.3500190,600
May 23, 20241.41001.41001.24001.26001.2600329,700
May 22, 20241.44001.46501.39001.41001.4100184,100
May 21, 20241.39001.44001.39001.42001.4200100,200
May 20, 20241.44001.45001.38001.41001.4100131,800
May 17, 20241.42001.42001.35001.41001.4100223,300
May 16, 20241.43001.43001.35001.37001.3700187,500
May 15, 20241.50001.50001.34501.40001.4000224,600
May 14, 20241.49001.53001.46001.46001.4600180,200
May 13, 20241.49001.51001.45001.48001.4800249,500
May 10, 20241.50001.51001.43101.48001.4800203,100
May 9, 20241.52001.54001.47001.51001.5100185,500
May 8, 20241.61001.61001.52001.55001.5500132,800
May 7, 20241.61001.61001.55001.55001.5500115,900
May 6, 20241.66001.66001.58001.59501.5950121,100
May 3, 20241.64001.67001.58001.62001.6200119,300
May 2, 20241.65001.66401.52501.60001.6000164,400
May 1, 20241.65001.67001.60001.63001.6300100,700
Apr 30, 20241.67001.68001.62001.63001.630091,200
Apr 29, 20241.67001.71001.60001.67001.6700118,100
Apr 26, 20241.70001.70001.60001.64001.640054,700
Apr 25, 20241.65001.69001.60001.64001.6400112,600
Apr 24, 20241.76001.77001.67001.68001.680050,900
Apr 23, 20241.85001.91001.68001.70001.7000135,700
Apr 22, 20241.69001.87001.64001.87001.8700144,100
Apr 19, 20241.70001.73001.53001.63001.6300256,600
Apr 18, 20241.69001.75001.66001.71001.7100174,500
Apr 17, 20241.71001.77001.65001.69001.6900215,000
Apr 16, 20241.76001.78901.65001.70001.7000194,000
Apr 15, 20241.93001.98001.70501.76001.7600190,400
Apr 12, 20241.99001.99001.86001.93001.9300217,700
Apr 11, 20241.97002.04001.93001.98001.9800177,600
Apr 10, 20241.88001.93501.83001.91001.9100170,200
Apr 9, 20242.03002.05001.86001.98001.9800164,600
Apr 8, 20241.90002.03001.85002.01002.0100233,700
Apr 5, 20241.93001.97001.80001.82001.8200189,400
Apr 4, 20241.98002.00001.89001.92001.9200233,200
Apr 3, 20242.02002.03801.86001.97001.9700264,600
Apr 2, 20242.14002.14001.96902.01002.0100274,200
Apr 1, 20242.27002.30001.98002.09002.0900333,300
Mar 28, 20242.27002.35502.23002.27002.2700181,800
Mar 27, 20242.29002.38502.24002.24002.2400240,100
Mar 26, 20242.53002.60002.30002.30002.3000207,800
Mar 25, 20242.43002.56002.41002.52002.5200172,900
Mar 22, 20242.50002.66002.43002.44002.4400175,200
Mar 21, 20242.52002.60002.49002.51002.5100119,400
Mar 20, 20242.31002.58002.27002.54002.5400155,900
Mar 19, 20242.31002.38002.25002.32002.3200106,900
Mar 18, 20242.37002.43002.25002.27002.2700100,000
Mar 15, 20242.42002.49002.30002.32002.3200249,500
Mar 14, 20242.63002.63002.45002.47002.4700168,300
Mar 13, 20242.40002.64002.40002.58002.5800165,500
Mar 12, 20242.47002.65002.43002.44002.4400198,700
Mar 11, 20242.23002.52002.23002.41002.4100114,700
Mar 8, 20242.52002.62002.23002.25002.2500102,500
Mar 7, 20242.64002.67002.45002.48002.480053,000
Mar 6, 20242.62002.62502.51002.60002.6000122,300
Mar 5, 20242.54002.61002.46002.60002.6000118,900
Mar 4, 20242.65002.65202.55002.58002.5800144,200
Mar 1, 20242.63002.77002.55002.59002.5900234,500
Feb 29, 20242.60002.64002.51002.58002.5800169,500
Feb 28, 20242.51002.60002.45302.55002.5500301,500
Feb 27, 20242.58002.60002.41002.54002.5400233,100
Feb 26, 20242.43002.57002.40002.53002.5300187,100
Feb 23, 20242.52002.55002.26002.42002.4200173,100
Feb 22, 20242.45002.58002.44002.48002.4800158,700
Feb 21, 20242.41002.56502.41002.45002.4500306,700
Feb 20, 20242.25002.45002.25002.41002.4100208,800
Feb 16, 20242.28002.33702.25002.30002.300078,700
Feb 15, 20242.13002.31002.13002.29002.2900106,400
Feb 14, 20242.16002.20002.07002.13002.130088,400
Feb 13, 20242.19002.40002.05002.07002.0700160,000
Feb 12, 20242.11002.40002.11002.26002.2600218,800
Feb 9, 20242.11002.15002.03002.11002.110049,700
Feb 8, 20242.00002.15001.99002.10002.1000101,900
Feb 7, 20242.10002.11001.96002.01002.0100103,400
Feb 6, 20242.07002.15001.97002.10002.1000117,300
Feb 5, 20242.11002.17001.97002.05002.0500262,900
Feb 2, 20242.20002.24002.03002.14002.140085,500
Feb 1, 20242.10002.21002.05002.16002.1600103,200

Related Tickers

PCSA Processa Pharmaceuticals, Inc.
0.6500
-0.75%
 
PTIX Protagenic Therapeutics, Inc.
0.3690
-5.63%
 
SXTP 60 Degrees Pharmaceuticals, Inc.
0.7263
-9.21%
 
ENVB Enveric Biosciences, Inc.
2.0900
-46.41%
 
OCEA Ocean Biomedical, Inc.
0.1961
+3.48%
 
ONCO Onconetix, Inc.
0.5442
-3.66%
 
TVGN Tevogen Bio Holdings Inc.
1.4900
+11.19%
 
XFOR X4 Pharmaceuticals, Inc.
0.7001
+5.74%
 
KZIA Kazia Therapeutics Limited
1.5800
-16.84%
 
ATHE Alterity Therapeutics Limited
4.8000
+5.03%