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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	5.530	5.750	5.470	5.630	144,150	+0.08(+1.44%)
Jul 31, 2023	5.360	5.610	5.230	5.550	241,900	+0.19(+3.64%)
Jul 28, 2023	5.740	5.760	5.200	5.355	337,245	-0.36(-6.38%)
Jul 27, 2023	5.800	5.925	4.950	5.720	1,108,632	+0.09(+1.60%)
Jul 26, 2023	6.610	6.850	5.620	5.630	425,660	-0.69(-10.92%)
Jul 25, 2023	7.830	7.900	5.950	6.320	943,803	-1.53(-19.49%)
Jul 24, 2023	8.340	8.590	7.740	7.850	302,538	-0.55(-6.55%)
Jul 21, 2023	8.930	8.950	8.340	8.400	244,551	-0.45(-5.08%)
Jul 20, 2023	9.120	9.220	8.800	8.850	139,069	-0.31(-3.38%)
Jul 19, 2023	9.330	9.586	9.100	9.160	145,855	-0.08(-0.87%)
Jul 18, 2023	9.090	9.370	8.920	9.240	149,388	+0.15(+1.65%)
Jul 17, 2023	9.520	9.766	8.750	9.090	337,644	-0.40(-4.21%)
Jul 14, 2023	9.110	9.600	8.845	9.490	218,746	+0.49(+5.44%)
Jul 13, 2023	9.020	9.170	8.900	9.000	129,521	-0.01(-0.11%)
Jul 12, 2023	9.090	9.420	8.950	9.010	190,165	-0.01(-0.11%)
Jul 11, 2023	9.300	9.320	8.360	9.020	368,521	-0.36(-3.84%)
Jul 10, 2023	8.870	9.490	8.693	9.380	256,878	+0.50(+5.63%)
Jul 07, 2023	8.430	8.980	8.430	8.880	252,669	+0.45(+5.34%)
Jul 06, 2023	8.900	8.970	8.060	8.430	247,723	-0.46(-5.17%)
Jul 05, 2023	8.490	9.050	8.300	8.890	184,899	+0.49(+5.83%)
Jul 03, 2023	8.770	8.915	8.340	8.400	110,982	-0.37(-4.22%)
Jun 30, 2023	9.050	9.600	8.713	8.770	554,396	-0.20(-2.23%)
Jun 29, 2023	8.150	9.040	8.070	8.970	271,302	+0.80(+9.79%)
Jun 28, 2023	7.800	8.200	7.585	8.170	277,584	+0.32(+4.08%)
Jun 27, 2023	8.140	8.196	7.540	7.850	246,917	-0.29(-3.56%)
Jun 26, 2023	8.500	8.625	7.710	8.140	505,074	-0.45(-5.24%)
Jun 23, 2023	9.000	9.200	8.380	8.590	3,762,756	-0.53(-5.81%)
Jun 22, 2023	8.040	9.170	8.040	9.120	341,168	+0.91(+11.08%)
Jun 21, 2023	8.430	8.555	7.400	8.210	508,145	-0.39(-4.53%)
Jun 20, 2023	7.410	8.600	7.320	8.600	731,873	+1.00(+13.16%)
Jun 16, 2023	7.360	7.650	6.720	7.600	1,182,911	+0.20(+2.70%)
Jun 15, 2023	6.880	7.400	6.880	7.400	591,119	+0.36(+5.11%)
Jun 14, 2023	6.840	7.040	6.731	7.040	381,775	+0.24(+3.53%)
Jun 13, 2023	6.370	6.950	6.370	6.800	184,673	+0.46(+7.17%)
Jun 12, 2023	6.140	6.550	6.130	6.345	170,384	+0.25(+4.02%)
Jun 09, 2023	6.110	6.315	6.020	6.100	139,670	+0.02(+0.33%)
Jun 08, 2023	5.950	6.220	5.760	6.080	283,733	+0.16(+2.70%)
Jun 07, 2023	7.180	7.180	5.855	5.920	403,087	-1.33(-18.34%)
Jun 06, 2023	6.450	7.400	6.390	7.250	307,968	+0.75(+11.54%)
Jun 05, 2023	6.410	6.620	5.990	6.500	209,700	+0.12(+1.88%)
Jun 02, 2023	5.910	6.400	5.680	6.380	321,689	+0.53(+9.06%)

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.