Carlsmed, Inc. (CARL)
NASDAQ: CARL · Real-Time Price · USD
9.07
-0.79 (-8.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Carlsmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.79 | 10.04 | 9.02 | 9.10 | 9.10 | -7.76% | 123,696 |
| Apr 27, 2026 | 10.15 | 10.34 | 9.85 | 9.86 | 9.86 | -3.43% | 58,561 |
| Apr 24, 2026 | 10.10 | 10.50 | 9.83 | 10.21 | 10.21 | 1.29% | 102,572 |
| Apr 23, 2026 | 10.50 | 10.93 | 10.01 | 10.08 | 10.08 | -5.08% | 77,014 |
| Apr 22, 2026 | 10.79 | 10.94 | 10.51 | 10.62 | 10.62 | -1.21% | 67,792 |
| Apr 21, 2026 | 10.94 | 11.27 | 10.73 | 10.75 | 10.75 | -1.74% | 204,440 |
| Apr 20, 2026 | 10.93 | 11.16 | 10.85 | 10.94 | 10.94 | -0.36% | 98,590 |
| Apr 17, 2026 | 10.88 | 11.16 | 10.65 | 10.98 | 10.98 | 2.81% | 138,084 |
| Apr 16, 2026 | 10.96 | 11.00 | 10.52 | 10.68 | 10.68 | -2.47% | 74,274 |
| Apr 15, 2026 | 10.58 | 11.05 | 10.44 | 10.95 | 10.95 | 4.89% | 247,424 |
| Apr 14, 2026 | 9.82 | 10.63 | 9.82 | 10.44 | 10.44 | 7.63% | 229,246 |
| Apr 13, 2026 | 8.76 | 9.84 | 8.50 | 9.70 | 9.70 | 8.50% | 211,129 |
| Apr 10, 2026 | 9.60 | 9.81 | 8.90 | 8.94 | 8.94 | -8.02% | 112,639 |
| Apr 9, 2026 | 9.81 | 9.82 | 9.50 | 9.72 | 9.72 | -2.75% | 41,618 |
| Apr 8, 2026 | 10.26 | 10.50 | 9.83 | 10.00 | 10.00 | 2.62% | 172,760 |
| Apr 7, 2026 | 9.67 | 9.90 | 9.21 | 9.74 | 9.74 | 0.52% | 82,137 |
| Apr 6, 2026 | 9.67 | 9.93 | 9.57 | 9.69 | 9.69 | -0.41% | 61,807 |
| Apr 2, 2026 | 9.61 | 9.86 | 9.36 | 9.73 | 9.73 | 1.04% | 24,937 |
| Apr 1, 2026 | 9.18 | 9.84 | 9.17 | 9.63 | 9.63 | 6.41% | 182,791 |
| Mar 31, 2026 | 9.41 | 9.83 | 8.87 | 9.05 | 9.05 | -1.95% | 150,671 |
| Mar 30, 2026 | 9.66 | 9.71 | 9.00 | 9.23 | 9.23 | -4.45% | 69,884 |
| Mar 27, 2026 | 9.80 | 10.00 | 9.55 | 9.66 | 9.66 | -2.03% | 50,514 |
| Mar 26, 2026 | 9.90 | 10.38 | 9.80 | 9.86 | 9.86 | -2.38% | 49,086 |
| Mar 25, 2026 | 10.48 | 10.55 | 10.08 | 10.10 | 10.10 | -0.88% | 47,426 |
| Mar 24, 2026 | 10.29 | 10.49 | 9.89 | 10.19 | 10.19 | -2.02% | 70,422 |
| Mar 23, 2026 | 10.30 | 10.53 | 10.14 | 10.40 | 10.40 | 4.10% | 75,700 |
| Mar 20, 2026 | 10.73 | 10.95 | 9.80 | 9.99 | 9.99 | -8.01% | 264,151 |
| Mar 19, 2026 | 10.95 | 11.03 | 10.53 | 10.86 | 10.86 | -1.09% | 105,838 |
| Mar 18, 2026 | 11.64 | 11.64 | 10.79 | 10.98 | 10.98 | -6.15% | 287,274 |
| Mar 17, 2026 | 11.89 | 12.09 | 11.54 | 11.70 | 11.70 | - | 55,120 |
| Mar 16, 2026 | 11.45 | 11.95 | 11.45 | 11.70 | 11.70 | 2.63% | 71,010 |
| Mar 13, 2026 | 11.36 | 11.66 | 11.15 | 11.40 | 11.40 | 0.35% | 74,026 |
| Mar 12, 2026 | 11.52 | 11.80 | 11.15 | 11.36 | 11.36 | -2.91% | 89,543 |
| Mar 11, 2026 | 11.62 | 12.00 | 11.55 | 11.70 | 11.70 | -0.85% | 69,103 |
| Mar 10, 2026 | 11.96 | 12.42 | 11.52 | 11.80 | 11.80 | -1.17% | 142,871 |
| Mar 9, 2026 | 11.80 | 12.27 | 11.18 | 11.94 | 11.94 | -0.50% | 102,704 |
| Mar 6, 2026 | 12.10 | 12.34 | 11.30 | 12.00 | 12.00 | -2.60% | 150,740 |
| Mar 5, 2026 | 12.80 | 13.08 | 11.92 | 12.32 | 12.32 | -5.16% | 147,142 |
| Mar 4, 2026 | 13.29 | 13.91 | 12.92 | 12.99 | 12.99 | -1.67% | 116,178 |
| Mar 3, 2026 | 13.25 | 13.82 | 12.72 | 13.21 | 13.21 | -1.20% | 158,144 |
| Mar 2, 2026 | 14.34 | 14.49 | 12.95 | 13.37 | 13.37 | -8.24% | 420,184 |
| Feb 27, 2026 | 14.34 | 15.19 | 14.04 | 14.57 | 14.57 | 0.07% | 248,321 |
| Feb 26, 2026 | 12.56 | 15.11 | 12.55 | 14.56 | 14.56 | 15.92% | 739,809 |
| Feb 25, 2026 | 13.08 | 13.21 | 12.05 | 12.56 | 12.56 | -3.83% | 178,400 |
| Feb 24, 2026 | 12.86 | 13.24 | 12.30 | 13.06 | 13.06 | 0.08% | 211,092 |
| Feb 23, 2026 | 12.47 | 13.06 | 12.33 | 13.05 | 13.05 | 2.19% | 193,884 |
| Feb 20, 2026 | 12.45 | 12.80 | 12.22 | 12.77 | 12.77 | 2.08% | 117,166 |
| Feb 19, 2026 | 11.85 | 12.53 | 11.70 | 12.51 | 12.51 | 5.57% | 82,827 |
| Feb 18, 2026 | 11.11 | 11.93 | 11.10 | 11.85 | 11.85 | 5.99% | 54,592 |
| Feb 17, 2026 | 10.93 | 11.35 | 10.85 | 11.18 | 11.18 | 2.10% | 58,909 |
| Feb 13, 2026 | 11.15 | 11.26 | 10.71 | 10.95 | 10.95 | 1.77% | 69,635 |
| Feb 12, 2026 | 11.46 | 11.50 | 10.65 | 10.76 | 10.76 | -5.78% | 80,152 |
| Feb 11, 2026 | 12.11 | 12.11 | 11.00 | 11.42 | 11.42 | -5.15% | 149,341 |
| Feb 10, 2026 | 12.10 | 12.64 | 11.96 | 12.04 | 12.04 | -0.08% | 66,193 |
| Feb 9, 2026 | 11.60 | 12.34 | 11.30 | 12.05 | 12.05 | 3.26% | 78,133 |
| Feb 6, 2026 | 11.32 | 11.82 | 11.10 | 11.67 | 11.67 | 3.37% | 58,016 |
| Feb 5, 2026 | 11.53 | 11.86 | 11.10 | 11.29 | 11.29 | -1.91% | 52,142 |
| Feb 4, 2026 | 12.13 | 12.13 | 11.18 | 11.51 | 11.51 | -3.60% | 88,101 |
| Feb 3, 2026 | 12.50 | 12.51 | 11.70 | 11.94 | 11.94 | -4.17% | 78,244 |
| Feb 2, 2026 | 12.47 | 12.79 | 12.39 | 12.46 | 12.46 | 0.32% | 48,335 |
| Jan 30, 2026 | 12.52 | 12.66 | 12.00 | 12.42 | 12.42 | -1.97% | 115,361 |
| Jan 29, 2026 | 13.02 | 13.05 | 12.36 | 12.67 | 12.67 | -1.32% | 45,340 |
| Jan 28, 2026 | 13.46 | 13.53 | 12.83 | 12.84 | 12.84 | -4.61% | 62,928 |
| Jan 27, 2026 | 13.06 | 13.75 | 12.88 | 13.46 | 13.46 | 1.74% | 95,132 |
| Jan 26, 2026 | 13.16 | 13.50 | 12.90 | 13.23 | 13.23 | - | 107,936 |
| Jan 23, 2026 | 13.15 | 13.37 | 12.81 | 13.23 | 13.23 | -0.15% | 99,054 |
| Jan 22, 2026 | 13.43 | 13.55 | 12.80 | 13.25 | 13.25 | 0.15% | 118,205 |
| Jan 21, 2026 | 12.62 | 13.33 | 12.62 | 13.23 | 13.23 | 4.34% | 80,304 |
| Jan 20, 2026 | 12.55 | 13.61 | 12.34 | 12.68 | 12.68 | 0.88% | 235,060 |
| Jan 16, 2026 | 13.45 | 13.69 | 12.55 | 12.57 | 12.57 | -7.16% | 169,920 |
| Jan 15, 2026 | 12.80 | 13.81 | 12.37 | 13.54 | 13.54 | 6.11% | 94,025 |
| Jan 14, 2026 | 14.36 | 14.39 | 12.58 | 12.76 | 12.76 | -10.58% | 79,800 |
| Jan 13, 2026 | 14.69 | 14.69 | 13.60 | 14.27 | 14.27 | -1.18% | 123,691 |
| Jan 12, 2026 | 13.23 | 14.89 | 12.84 | 14.44 | 14.44 | 13.79% | 181,583 |
| Jan 9, 2026 | 13.28 | 13.28 | 12.50 | 12.69 | 12.69 | -1.40% | 44,648 |
| Jan 8, 2026 | 13.00 | 13.15 | 12.79 | 12.87 | 12.87 | 0.55% | 37,211 |
| Jan 7, 2026 | 12.42 | 12.96 | 12.39 | 12.80 | 12.80 | 2.94% | 53,340 |
| Jan 6, 2026 | 12.03 | 12.62 | 11.98 | 12.44 | 12.44 | 2.85% | 44,354 |
| Jan 5, 2026 | 11.57 | 12.32 | 11.57 | 12.09 | 12.09 | 3.96% | 67,989 |
| Jan 2, 2026 | 12.35 | 12.85 | 11.45 | 11.63 | 11.63 | -5.83% | 117,901 |
| Dec 31, 2025 | 13.29 | 13.29 | 12.30 | 12.35 | 12.35 | -7.21% | 101,996 |
| Dec 30, 2025 | 13.17 | 13.64 | 12.99 | 13.31 | 13.31 | 1.06% | 61,828 |
| Dec 29, 2025 | 13.70 | 13.99 | 13.05 | 13.17 | 13.17 | -3.94% | 72,830 |
| Dec 26, 2025 | 13.80 | 13.94 | 13.17 | 13.71 | 13.71 | -0.72% | 118,521 |
| Dec 24, 2025 | 13.85 | 14.14 | 13.28 | 13.81 | 13.81 | 2.30% | 49,526 |
| Dec 23, 2025 | 12.74 | 13.67 | 12.71 | 13.50 | 13.50 | 4.01% | 61,521 |
| Dec 22, 2025 | 12.65 | 13.24 | 12.52 | 12.98 | 12.98 | 1.01% | 47,084 |
| Dec 19, 2025 | 12.57 | 12.86 | 12.32 | 12.85 | 12.85 | 2.31% | 115,299 |
| Dec 18, 2025 | 12.84 | 13.13 | 12.43 | 12.56 | 12.56 | -0.32% | 33,063 |
| Dec 17, 2025 | 12.92 | 13.03 | 12.51 | 12.60 | 12.60 | - | 25,946 |
| Dec 16, 2025 | 13.18 | 13.18 | 12.23 | 12.60 | 12.60 | -2.40% | 71,507 |
| Dec 15, 2025 | 13.15 | 13.22 | 12.75 | 12.91 | 12.91 | -0.31% | 29,814 |
| Dec 12, 2025 | 13.12 | 13.25 | 12.81 | 12.95 | 12.95 | -1.37% | 57,783 |
| Dec 11, 2025 | 12.76 | 13.24 | 12.47 | 13.13 | 13.13 | 3.39% | 53,489 |
| Dec 10, 2025 | 12.82 | 13.45 | 12.62 | 12.70 | 12.70 | -1.85% | 64,118 |
| Dec 9, 2025 | 12.61 | 13.21 | 12.32 | 12.94 | 12.94 | 5.12% | 55,529 |
| Dec 8, 2025 | 13.23 | 13.27 | 12.27 | 12.31 | 12.31 | -7.16% | 103,088 |
| Dec 5, 2025 | 14.24 | 14.50 | 12.59 | 13.26 | 13.26 | -7.98% | 250,864 |
| Dec 4, 2025 | 16.68 | 17.00 | 14.11 | 14.41 | 14.41 | -15.19% | 192,298 |
| Dec 3, 2025 | 14.84 | 17.19 | 14.83 | 16.99 | 16.99 | 12.44% | 98,356 |