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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	2.540	2.540	2.280	2.400	182,928	-0.10(-4.00%)
Nov 29, 2023	2.400	2.530	2.310	2.500	149,924	+0.13(+5.71%)
Nov 28, 2023	2.480	2.480	2.180	2.365	441,340	-0.06(-2.67%)
Nov 27, 2023	2.600	2.600	2.250	2.430	352,510	-0.04(-1.62%)
Nov 24, 2023	2.540	2.564	2.450	2.470	116,886	-0.11(-4.26%)
Nov 22, 2023	2.470	2.620	2.450	2.580	106,874	+0.14(+5.74%)
Nov 21, 2023	2.420	2.560	2.370	2.440	102,350	+0.00(+0.00%)
Nov 20, 2023	2.490	2.560	2.380	2.440	113,535	-0.05(-2.01%)
Nov 17, 2023	2.530	2.620	2.449	2.490	116,161	-0.03(-1.19%)
Nov 16, 2023	2.580	2.590	2.350	2.520	107,344	-0.04(-1.56%)
Nov 15, 2023	2.680	2.680	2.550	2.560	104,723	-0.09(-3.40%)
Nov 14, 2023	2.570	2.810	2.450	2.650	280,884	+0.22(+9.05%)
Nov 13, 2023	2.450	2.490	2.360	2.430	191,585	+0.04(+1.46%)
Nov 10, 2023	2.840	2.840	2.375	2.395	263,980	-0.25(-9.45%)
Nov 09, 2023	3.090	3.100	2.631	2.645	90,495	-0.33(-11.24%)
Nov 08, 2023	3.280	3.280	2.920	2.980	149,584	-0.30(-9.15%)
Nov 07, 2023	3.080	3.380	3.080	3.280	126,460	+0.17(+5.47%)
Nov 06, 2023	3.300	3.418	3.100	3.110	142,629	-0.13(-4.01%)
Nov 03, 2023	3.100	3.382	3.090	3.240	257,552	+0.23(+7.64%)
Nov 02, 2023	3.000	3.105	2.975	3.010	100,441	+0.10(+3.44%)
Nov 01, 2023	3.000	3.067	2.910	2.910	187,597	-0.09(-3.00%)
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%)

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.