Carisma Therapeutics, Inc. - Common Stock (NQ: CARM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.920	3.110	2.876	3.000	164,097	+0.09(+3.09%)
Oct 30, 2023	2.810	2.940	2.795	2.910	142,697	+0.16(+5.82%)
Oct 27, 2023	2.900	2.900	2.730	2.750	99,078	-0.09(-3.17%)
Oct 26, 2023	2.770	2.960	2.720	2.840	97,859	+0.07(+2.53%)
Oct 25, 2023	2.860	2.970	2.755	2.770	145,284	-0.10(-3.32%)
Oct 24, 2023	2.780	3.020	2.621	2.865	192,849	+0.10(+3.43%)
Oct 23, 2023	2.810	2.890	2.710	2.770	291,776	-0.06(-2.12%)
Oct 20, 2023	2.940	2.940	2.770	2.830	206,164	-0.11(-3.90%)
Oct 19, 2023	3.100	3.100	2.930	2.945	202,792	-0.15(-4.69%)
Oct 18, 2023	3.280	3.285	2.950	3.090	310,428	-0.21(-6.36%)
Oct 17, 2023	3.410	3.530	3.280	3.300	343,918	-0.12(-3.51%)
Oct 16, 2023	3.420	3.480	3.260	3.420	290,171	+0.00(+0.00%)
Oct 13, 2023	3.410	3.640	3.290	3.420	413,016	+0.12(+3.64%)
Oct 12, 2023	4.100	4.100	3.290	3.300	403,555	-0.80(-19.51%)
Oct 11, 2023	4.280	4.390	3.950	4.100	642,689	-0.19(-4.32%)
Oct 10, 2023	4.330	4.480	4.270	4.285	194,921	-0.03(-0.70%)
Oct 09, 2023	4.700	4.707	4.260	4.315	120,688	-0.42(-8.97%)
Oct 06, 2023	4.240	4.860	4.190	4.740	269,194	+0.36(+8.22%)
Oct 05, 2023	4.050	4.425	4.000	4.380	220,086	+0.33(+8.15%)
Oct 04, 2023	4.150	4.170	3.980	4.050	199,670	-0.08(-2.06%)
Oct 03, 2023	4.330	4.330	4.100	4.135	194,614	-0.15(-3.39%)
Oct 02, 2023	4.200	4.350	4.130	4.280	161,561	+0.05(+1.18%)
Sep 29, 2023	4.490	4.620	4.130	4.230	263,076	-0.25(-5.58%)
Sep 28, 2023	4.500	4.540	4.140	4.480	219,878	-0.06(-1.43%)
Sep 27, 2023	4.260	4.620	4.260	4.545	392,570	+0.31(+7.45%)
Sep 26, 2023	4.060	4.350	4.030	4.230	111,691	+0.16(+3.93%)
Sep 25, 2023	3.930	4.190	3.900	4.070	173,150	+0.13(+3.30%)
Sep 22, 2023	4.140	4.150	3.810	3.940	301,344	-0.04(-1.01%)
Sep 21, 2023	4.370	4.370	3.860	3.980	737,538	-0.44(-9.95%)
Sep 20, 2023	4.730	4.860	4.370	4.420	230,723	-0.15(-3.28%)
Sep 19, 2023	4.610	4.750	4.500	4.570	269,496	-0.06(-1.30%)
Sep 18, 2023	5.000	5.020	4.590	4.630	229,960	-0.37(-7.40%)
Sep 15, 2023	4.830	5.020	4.720	5.000	711,100	+0.20(+4.06%)
Sep 14, 2023	4.730	4.850	4.540	4.805	171,271	+0.07(+1.59%)
Sep 13, 2023	5.020	5.020	4.700	4.730	147,398	-0.27(-5.40%)
Sep 12, 2023	5.000	5.220	4.950	5.000	122,061	+0.01(+0.20%)
Sep 11, 2023	4.870			4.990	132,618	-0.19(-3.67%)
Sep 06, 2023				5.180	0	-0.14(-2.63%)
Sep 05, 2023	6.120	6.123	5.253	5.320	239,067	-0.89(-14.33%)
Sep 01, 2023	6.960	6.975	6.200	6.210	130,680	-0.71(-10.26%)
Aug 31, 2023	6.970	7.140	6.920	6.920	86,510	-0.06(-0.86%)
Aug 30, 2023	6.850	7.000	6.740	6.980	61,565	+0.16(+2.35%)
Aug 29, 2023	6.820	7.144	6.620	6.820	94,295	+0.00(+0.00%)
Aug 28, 2023	6.520	6.840	6.520	6.820	64,979	+0.31(+4.76%)
Aug 25, 2023	6.550	6.625	6.290	6.510	52,075	-0.02(-0.31%)
Aug 24, 2023	6.650	6.710	6.390	6.530	80,830	-0.09(-1.36%)
Aug 23, 2023	6.760	6.910	6.550	6.620	123,882	-0.12(-1.78%)
Aug 22, 2023	6.290	6.770	6.280	6.740	106,406	+0.51(+8.19%)
Aug 21, 2023	6.150	6.355	6.050	6.230	91,888	+0.08(+1.22%)
Aug 18, 2023	6.230	6.335	5.987	6.155	119,023	-0.17(-2.76%)
Aug 17, 2023	6.530	6.660	6.300	6.330	70,446	-0.20(-3.06%)
Aug 16, 2023	6.760	6.970	6.510	6.530	131,366	-0.31(-4.53%)
Aug 15, 2023	6.270	6.850	6.175	6.840	122,841	+0.56(+8.92%)
Aug 14, 2023	6.310	6.440	5.930	6.280	149,526	-0.03(-0.48%)
Aug 11, 2023	5.980	6.470	5.940	6.310	221,129	+0.38(+6.41%)
Aug 10, 2023	5.630	6.110	5.600	5.930	158,032	+0.34(+6.08%)
Aug 09, 2023	5.560	5.650	5.395	5.590	101,600	+0.00(+0.00%)
Aug 08, 2023	5.280	5.740	5.240	5.590	162,779	+0.31(+5.87%)
Aug 07, 2023	5.740	5.760	5.054	5.280	196,461	-0.29(-5.21%)
Aug 04, 2023	5.460	5.750	5.450	5.570	123,734	+0.14(+2.58%)
Aug 03, 2023	5.340	5.500	5.310	5.430	157,426	+0.12(+2.26%)
Aug 02, 2023	5.560	5.630	5.240	5.310	131,596	-0.32(-5.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.