Carisma Therapeutics, Inc. - CARM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.04	0.04	0.04	0.04	0.04	16,460
February 19, 2026	0.04	0.04	0.04	0.04	0.04	107,834
February 18, 2026	0.04	0.04	0.04	0.05	0.04	46,100
February 17, 2026	0.04	0.04	0.04	0.05	0.04	34,700
February 13, 2026	0.04	0.04	0.04	0.05	0.04	52,900
February 12, 2026	0.04	0.04	0.04	0.04	0.04	40,500
February 11, 2026	0.04	0.04	0.04	0.04	0.04	12,600
February 10, 2026	0.05	0.04	0.04	0.05	0.04	74,500
February 09, 2026	0.05	0.04	0.04	0.05	0.04	44,800
February 06, 2026	0.05	0.05	0.05	0.05	0.04	48,700
February 05, 2026	0.04	0.04	0.04	0.05	0.04	89,100
February 04, 2026	0.04	0.04	0.04	0.05	0.04	201,700
February 03, 2026	0.04	0.04	0.04	0.05	0.04	214,300
February 02, 2026	0.04	0.04	0.04	0.04	0.04	77,500
January 30, 2026	0.04	0.04	0.04	0.04	0.04	84,900
January 29, 2026	0.04	0.04	0.04	0.04	0.04	43,500
January 28, 2026	0.04	0.04	0.04	0.05	0.04	143,400
January 27, 2026	0.04	0.04	0.04	0.04	0.04	93,600
January 26, 2026	0.04	0.04	0.04	0.05	0.04	101,100
January 23, 2026	0.04	0.04	0.04	0.05	0.04	511,900
January 22, 2026	0.04	0.05	0.05	0.05	0.04	169,600
January 21, 2026	0.04	0.05	0.05	0.05	0.04	273,200
January 20, 2026	0.04	0.04	0.04	0.05	0.04	17,679
January 16, 2026	0.04	0.05	0.05	0.05	0.04	212,100
January 15, 2026	0.04	0.04	0.04	0.04	0.04	212,582
January 14, 2026	0.04	0.04	0.04	0.05	0.04	43,600
January 13, 2026	0.05	0.04	0.04	0.05	0.04	117,100
January 12, 2026	0.04	0.04	0.04	0.05	0.04	221,200
January 09, 2026	0.05	0.04	0.04	0.05	0.04	363,500
January 08, 2026	0.04	0.05	0.05	0.05	0.04	34,400
January 07, 2026	0.04	0.04	0.04	0.05	0.04	370,700
January 06, 2026	0.04	0.04	0.04	0.04	0.04	179,100
January 05, 2026	0.04	0.04	0.04	0.05	0.04	178,000
January 02, 2026	0.05	0.04	0.04	0.05	0.04	102,600
December 31, 2025	0.04	0.04	0.04	0.05	0.04	306,600
December 30, 2025	0.04	0.04	0.04	0.05	0.04	103,385
December 29, 2025	0.04	0.05	0.05	0.05	0.04	220,433
December 26, 2025	0.04	0.05	0.05	0.05	0.04	108,600
December 24, 2025	0.04	0.04	0.04	0.05	0.04	140,900
December 23, 2025	0.04	0.04	0.04	0.05	0.04	319,800
December 22, 2025	0.04	0.04	0.04	0.05	0.04	402,800
December 19, 2025	0.05	0.05	0.05	0.05	0.04	425,700
December 18, 2025	0.05	0.05	0.05	0.05	0.05	106,300
December 17, 2025	0.05	0.05	0.05	0.05	0.05	284,000
December 16, 2025	0.05	0.05	0.05	0.06	0.05	203,400
December 15, 2025	0.05	0.05	0.05	0.06	0.05	437,600
December 12, 2025	0.06	0.05	0.05	0.08	0.05	289,487
December 11, 2025	0.06	0.05	0.05	0.07	0.05	511,100
December 10, 2025	0.08	0.06	0.06	0.1	0.05	451,700
December 09, 2025	0.05	0.07	0.07	0.09	0.04	1.57M
December 08, 2025	0.06	0.05	0.05	0.06	0.05	117,400
December 05, 2025	0.05	0.05	0.05	0.06	0.05	1.29M
December 04, 2025	0.06	0.05	0.05	0.07	0.04	543,500
December 03, 2025	0.05	0.06	0.06	0.07	0.05	674,600
December 02, 2025	0.05	0.05	0.05	0.06	0.05	281,400
December 01, 2025	0.05	0.06	0.06	0.06	0.05	467,800
November 28, 2025	0.05	0.05	0.05	0.06	0.05	227,724
November 26, 2025	0.04	0.05	0.05	0.06	0.04	286,007
November 25, 2025	0.04	0.04	0.04	0.05	0.04	81,200
November 24, 2025	0.04	0.04	0.04	0.05	0.04	286,325

Carisma Therapeutics, Inc. (CARM) NASDAQ