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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2025	0.26	0.29	0.29	0.3	0.26	1.27M
September 19, 2025	0.27	0.25	0.25	0.29	0.25	1.93M
September 18, 2025	0.32	0.28	0.28	0.33	0.28	3.13M
September 17, 2025	0.33	0.31	0.31	0.34	0.31	601,600
September 16, 2025	0.34	0.34	0.34	0.35	0.32	719,758
September 15, 2025	0.38	0.35	0.35	0.39	0.34	1.02M
September 12, 2025	0.39	0.37	0.37	0.39	0.36	798,250
September 11, 2025	0.39	0.38	0.38	0.39	0.37	913,792
September 10, 2025	0.41	0.39	0.39	0.41	0.38	1.21M
September 09, 2025	0.35	0.41	0.41	0.43	0.34	2.36M
September 08, 2025	0.39	0.4	0.4	0.44	0.38	5.72M
September 05, 2025	0.31	0.4	0.4	0.43	0.3	7.12M
September 04, 2025	0.34	0.32	0.32	0.37	0.32	5.2M
September 03, 2025	0.41	0.37	0.37	0.43	0.35	17.86M
September 02, 2025	0.54	0.44	0.44	0.56	0.39	371.02M
August 29, 2025	0.23	0.22	0.22	0.23	0.21	91.63M
August 28, 2025	0.24	0.23	0.23	0.24	0.22	460,846
August 27, 2025	0.24	0.23	0.23	0.24	0.22	601,600
August 26, 2025	0.24	0.24	0.24	0.24	0.23	430,345
August 25, 2025	0.24	0.23	0.23	0.24	0.22	599,300
August 22, 2025	0.23	0.24	0.24	0.24	0.21	821,600
August 21, 2025	0.24	0.23	0.23	0.24	0.22	702,401
August 20, 2025	0.24	0.24	0.24	0.24	0.21	769,076
August 19, 2025	0.28	0.24	0.24	0.29	0.23	1.05M
August 18, 2025	0.29	0.28	0.28	0.31	0.27	399,902
August 15, 2025	0.29	0.29	0.29	0.3	0.28	263,482
August 14, 2025	0.3	0.29	0.29	0.3	0.28	412,327
August 13, 2025	0.29	0.29	0.29	0.3	0.28	267,069
August 12, 2025	0.28	0.28	0.28	0.3	0.28	277,937
August 11, 2025	0.27	0.28	0.28	0.28	0.27	240,300
August 08, 2025	0.28	0.27	0.27	0.28	0.26	371,707
August 07, 2025	0.31	0.28	0.28	0.32	0.26	657,800
August 06, 2025	0.31	0.31	0.31	0.32	0.3	104,649
August 05, 2025	0.3	0.31	0.31	0.32	0.3	163,800
August 04, 2025	0.3	0.31	0.31	0.32	0.3	231,300
August 01, 2025	0.31	0.31	0.31	0.32	0.3	397,084
July 31, 2025	0.33	0.32	0.32	0.34	0.31	373,400
July 30, 2025	0.34	0.34	0.34	0.35	0.33	231,600
July 29, 2025	0.36	0.34	0.34	0.36	0.32	751,700
July 28, 2025	0.37	0.37	0.37	0.39	0.36	444,006
July 25, 2025	0.39	0.39	0.39	0.39	0.36	539,729
July 24, 2025	0.4	0.39	0.39	0.41	0.39	330,749
July 23, 2025	0.38	0.39	0.39	0.41	0.38	679,046
July 22, 2025	0.38	0.39	0.39	0.39	0.38	474,300
July 21, 2025	0.39	0.39	0.39	0.41	0.38	405,100
July 18, 2025	0.41	0.39	0.39	0.41	0.38	481,300
July 17, 2025	0.38	0.4	0.4	0.43	0.38	601,415
July 16, 2025	0.41	0.4	0.4	0.41	0.39	576,500
July 15, 2025	0.45	0.41	0.41	0.46	0.39	751,109
July 14, 2025	0.4	0.45	0.45	0.46	0.4	2.98M
July 11, 2025	0.4	0.4	0.4	0.41	0.39	573,516
July 10, 2025	0.38	0.4	0.4	0.4	0.38	360,870
July 09, 2025	0.4	0.4	0.4	0.41	0.38	514,450
July 08, 2025	0.39	0.39	0.39	0.41	0.38	605,101
July 07, 2025	0.41	0.4	0.4	0.42	0.39	495,302
July 03, 2025	0.41	0.4	0.4	0.43	0.4	398,700
July 02, 2025	0.4	0.42	0.42	0.42	0.39	765,439
July 01, 2025	0.37	0.4	0.4	0.41	0.37	1.15M
June 30, 2025	0.42	0.39	0.39	0.42	0.38	1.19M
June 27, 2025	0.42	0.4	0.4	0.44	0.4	858,649

Carisma Therapeutics, Inc. (CARM) NASDAQ