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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	0.05	0.06	0.06	0.06	0.05	517,100
October 30, 2025	0.05	0.06	0.06	0.06	0.04	785,600
October 29, 2025	0.06	0.05	0.05	0.06	0.05	518,300
October 28, 2025	0.04	0.05	0.05	0.07	0.04	545,800
October 27, 2025	0.05	0.04	0.04	0.06	0.04	362,800
October 24, 2025	0.04	0.04	0.04	0.1	0.03	1.07M
October 23, 2025	0.04	0.04	0.04	0.04	0.04	327,000
October 22, 2025	0.04	0.04	0.04	0.04	0.03	337,300
October 21, 2025	0.04	0.04	0.04	0.04	0.03	366,600
October 20, 2025	0.04	0.04	0.04	0.05	0.03	839,300
October 17, 2025	0.05	0.04	0.04	0.05	0.04	573,100
October 16, 2025	0.04	0.04	0.04	0.05	0.04	811,200
October 15, 2025	0.03	0.04	0.04	0.04	0.03	2.17M
October 14, 2025	0.05	0.03	0.03	0.05	0.03	4.01M
October 13, 2025	0.09	0.05	0.05	0.1	0.05	5.07M
October 10, 2025	0.16	0.15	0.15	0.17	0.15	17.54M
October 09, 2025	0.26	0.27	0.27	0.29	0.26	3.97M
October 08, 2025	0.26	0.27	0.27	0.29	0.26	1.51M
October 07, 2025	0.26	0.26	0.26	0.27	0.25	1.16M
October 06, 2025	0.26	0.26	0.26	0.27	0.24	2.32M
October 03, 2025	0.27	0.26	0.26	0.27	0.26	1.33M
October 02, 2025	0.26	0.27	0.27	0.27	0.25	1.17M
October 01, 2025	0.26	0.26	0.26	0.28	0.25	1.12M
September 30, 2025	0.29	0.27	0.27	0.29	0.24	1.3M
September 29, 2025	0.29	0.29	0.29	0.3	0.28	398,727
September 26, 2025	0.27	0.29	0.29	0.29	0.26	716,898
September 25, 2025	0.28	0.27	0.27	0.29	0.26	665,900
September 24, 2025	0.28	0.28	0.28	0.3	0.28	652,481
September 23, 2025	0.29	0.28	0.28	0.31	0.28	1.03M
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

Carisma Therapeutics, Inc. (CARM) NASDAQ