Skip to main content
Carisma Therapeutics, Inc. (CARM)
OTCMKTS · Delayed Price · Currency is USD
0.0530
+0.0045 (9.28%)
At close: Dec 5, 2025

Carisma Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.060.050.050.059.28%1,293,697
Dec 4, 20250.060.070.040.050.05-14.91%543,528
Dec 3, 20250.050.070.050.060.069.62%674,586
Dec 2, 20250.050.060.050.050.05-12.01%281,374
Dec 1, 20250.050.060.050.060.0618.20%467,785
Nov 28, 20250.050.060.050.050.0511.11%227,724
Nov 26, 20250.040.060.040.050.053.93%286,007
Nov 25, 20250.040.050.040.040.040.70%81,171
Nov 24, 20250.040.050.040.040.042.14%286,325
Nov 21, 20250.050.060.040.040.04-27.66%454,548
Nov 20, 20250.050.060.050.060.0614.79%593,285
Nov 19, 20250.060.060.040.050.05-12.59%204,509
Nov 18, 20250.050.060.040.060.066.23%257,368
Nov 17, 20250.060.060.050.050.05-14.69%720,405
Nov 14, 20250.050.060.040.060.0614.29%829,916
Nov 13, 20250.050.060.050.060.0623.35%282,172
Nov 12, 20250.050.060.050.050.05-5.81%206,670
Nov 11, 20250.050.060.050.050.050.42%72,908
Nov 10, 20250.050.060.050.050.054.80%650,514
Nov 7, 20250.050.050.050.050.05-7.29%77,263
Nov 6, 20250.050.050.050.050.05-1.20%137,848
Nov 5, 20250.050.050.050.050.056.16%130,212
Nov 4, 20250.050.050.050.050.05-5.80%196,424
Nov 3, 20250.050.060.050.050.05-11.35%287,559
Oct 31, 20250.050.060.050.060.06-3.59%517,117
Oct 30, 20250.050.060.040.060.0621.37%785,599
Oct 29, 20250.060.060.050.050.05-9.91%518,293
Oct 28, 20250.040.070.040.050.0532.75%545,791
Oct 27, 20250.050.060.040.040.04-0.74%362,756
Oct 24, 20250.030.100.030.040.0411.23%1,071,255
Oct 23, 20250.040.040.040.040.043.99%326,995
Oct 22, 20250.040.040.030.040.04-7.63%337,300
Oct 21, 20250.030.040.030.040.04-1.30%366,646
Oct 20, 20250.040.050.030.040.045.19%839,313
Oct 17, 20250.040.050.040.040.04-13.88%573,147
Oct 16, 20250.040.050.040.040.0420.74%811,221
Oct 15, 20250.030.040.030.040.043.53%2,169,061
Oct 14, 20250.050.050.030.030.03-25.60%4,014,126
Oct 13, 20250.090.100.050.050.05-70.31%5,067,526
Oct 10, 20250.160.170.150.150.15-43.81%17,535,150
Oct 9, 20250.260.290.260.270.271.44%3,968,760
Oct 8, 20250.260.290.260.270.272.90%1,507,172
Oct 7, 20250.260.270.250.260.262.50%1,161,167
Oct 6, 20250.260.270.240.260.26-1.88%2,324,503
Oct 3, 20250.270.270.260.260.26-3.37%1,333,417
Oct 2, 20250.260.270.250.270.275.47%1,167,028
Oct 1, 20250.260.280.250.260.26-6.57%1,123,347
Sep 30, 20250.290.290.240.270.27-6.29%1,300,792
Sep 29, 20250.290.300.280.290.290.90%398,727
Sep 26, 20250.270.290.260.290.297.73%716,898
Sep 25, 20250.280.290.260.270.27-4.61%665,881
Sep 24, 20250.280.300.280.280.28-0.60%652,481
Sep 23, 20250.290.310.280.280.28-3.47%1,032,334
Sep 22, 20250.270.290.260.290.2917.51%1,285,710
Sep 19, 20250.270.290.250.250.25-11.63%1,933,663
Sep 18, 20250.320.330.280.280.28-9.93%3,131,829
Sep 17, 20250.330.340.310.310.31-6.63%601,561
Sep 16, 20250.340.350.320.340.34-2.69%719,758
Sep 15, 20250.380.390.340.350.35-7.56%1,018,013
Sep 12, 20250.390.390.360.370.37-0.77%798,250
Sep 11, 20250.390.390.370.380.38-3.73%919,003
Sep 10, 20250.410.410.380.390.39-5.39%1,211,997
Sep 9, 20250.350.430.340.410.414.26%2,494,631
Sep 8, 20250.390.440.380.400.40-1.22%5,717,455
Sep 5, 20250.310.430.300.400.4025.59%7,117,613
Sep 4, 20250.340.370.320.320.32-13.49%5,204,479
Sep 3, 20250.410.430.350.370.37-15.93%17,857,121
Sep 2, 20250.540.560.390.440.44104.65%375,339,580
Aug 29, 20250.230.230.210.220.22-5.70%91,630,415
Aug 28, 20250.240.240.220.230.230.88%460,846
Aug 27, 20250.240.240.220.230.23-5.04%601,565
Aug 26, 20250.240.240.230.240.245.40%430,345
Aug 25, 20250.240.240.220.230.23-4.32%599,287
Aug 22, 20250.230.240.210.240.242.88%821,580
Aug 21, 20250.240.240.220.230.23-4.06%702,401
Aug 20, 20250.240.240.210.240.240.46%769,076
Aug 19, 20250.280.290.230.240.24-14.70%1,047,169
Aug 18, 20250.290.310.270.280.28-4.45%399,902
Aug 15, 20250.290.300.280.290.292.35%263,482
Aug 14, 20250.300.300.280.290.29-2.63%412,327
Aug 13, 20250.290.300.280.290.295.02%265,558
Aug 12, 20250.280.300.280.280.281.27%277,937
Aug 11, 20250.270.280.270.280.282.04%240,277
Aug 8, 20250.280.280.260.270.27-1.82%371,707
Aug 7, 20250.310.320.260.280.28-9.90%657,771
Aug 6, 20250.310.320.300.310.31-2.93%136,782
Aug 5, 20250.300.320.300.310.312.08%163,786
Aug 4, 20250.300.320.300.310.31-1.12%231,264
Aug 1, 20250.310.320.300.310.31-3.26%397,084
Jul 31, 20250.330.340.310.320.32-4.17%373,357
Jul 30, 20250.340.350.330.340.34-0.91%231,550
Jul 29, 20250.360.360.320.340.34-7.17%751,657
Jul 28, 20250.370.390.360.370.37-5.85%444,006
Jul 25, 20250.390.390.360.390.39-1.62%539,729
Jul 24, 20250.400.410.390.390.39-330,749
Jul 23, 20250.380.410.380.390.392.28%679,046
Jul 22, 20250.380.390.380.390.39-1.08%474,262
Jul 21, 20250.390.410.380.390.39-0.61%405,091
Jul 18, 20250.410.410.380.390.39-0.78%481,300
Jul 17, 20250.380.430.380.400.40-2.15%601,415