Carisma Therapeutics Inc. (CARM) Historical Stock Data
3.09 ↑0.06 (1.98%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, CARM is down -1.17% a day on average. There have been 15 days where Carisma Therapeutics Inc. closed green and 15 days where CARM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.06 | 3.09 | ↑$0.03 (0.98%) | 3.05 | 3.22 | 77.41K |
| 2023-03-29 | 3.12 | 3.03 | ↓$0.09 (-2.88%) | 3.02 | 3.13 | 46.75K |
| 2023-03-28 | 3.19 | 2.98 | ↓$0.21 (-6.58%) | 2.98 | 3.19 | 89.18K |
| 2023-03-27 | 3.20 | 3.18 | ↓$0.02 (-0.63%) | 3.06 | 3.30 | 89.69K |
| 2023-03-24 | 2.93 | 3.21 | ↑$0.28 (9.56%) | 2.92 | 3.33 | 178.34K |
| 2023-03-23 | 2.82 | 2.92 | ↑$0.10 (3.55%) | 2.82 | 3.37 | 148.57K |
| 2023-03-22 | 2.85 | 2.90 | ↑$0.05 (1.75%) | 2.80 | 2.91 | 86.94K |
| 2023-03-21 | 3.01 | 2.88 | ↓$0.13 (-4.32%) | 2.85 | 3.01 | 86.21K |
| 2023-03-20 | 3.15 | 2.94 | ↓$0.21 (-6.67%) | 2.90 | 3.16 | 144.83K |
| 2023-03-17 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.08 | 3.27 | 167.70K |
| 2023-03-16 | 3.06 | 3.20 | ↑$0.14 (4.58%) | 3.00 | 3.33 | 170.03K |
| 2023-03-15 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.02 | 3.19 | 225.47K |
| 2023-03-14 | 3.32 | 3.16 | ↓$0.16 (-4.82%) | 3.12 | 3.48 | 154.46K |
| 2023-03-13 | 3.23 | 3.33 | ↑$0.10 (3.10%) | 3.06 | 3.40 | 224.79K |
| 2023-03-10 | 3.37 | 3.25 | ↓$0.12 (-3.56%) | 3.23 | 3.61 | 334.65K |
| 2023-03-09 | 4.00 | 3.61 | ↓$0.39 (-9.75%) | 3.42 | 4.06 | 492.93K |
| 2023-03-08 | 5.79 | 3.67 | ↓$2.12 (-36.61%) | 3.52 | 5.88 | 498.80K |
| 2023-03-07 | 11.46 | 12.58 | ↑$1.12 (9.77%) | 11.40 | 12.58 | 93.33K |
| 2023-03-06 | 10.80 | 11.72 | ↑$0.92 (8.52%) | 10.60 | 11.86 | 288.42K |
| 2023-03-03 | 12.10 | 12.34 | ↑$0.24 (1.98%) | 11.80 | 12.58 | 111.25K |
| 2023-03-02 | 11.98 | 11.68 | ↓$0.30 (-2.50%) | 11.60 | 12.90 | 239.35K |
| 2023-03-01 | 11.60 | 11.82 | ↑$0.22 (1.90%) | 11.60 | 11.98 | 14.82K |
| 2023-02-28 | 11.40 | 11.60 | ↑$0.20 (1.75%) | 11.40 | 11.98 | 40.08K |
| 2023-02-27 | 11.70 | 11.68 | ↓$0.02 (-0.17%) | 11.64 | 12.00 | 32.51K |
| 2023-02-24 | 11.94 | 11.70 | ↓$0.24 (-2.01%) | 11.62 | 11.98 | 18.75K |
| 2023-02-23 | 11.38 | 11.82 | ↑$0.44 (3.87%) | 11.38 | 12.00 | 15.64K |
| 2023-02-22 | 11.62 | 11.40 | ↓$0.22 (-1.89%) | 11.24 | 11.90 | 29.01K |
| 2023-02-21 | 12.02 | 11.56 | ↓$0.46 (-3.83%) | 11.50 | 12.30 | 78.28K |
| 2023-02-17 | 12.12 | 12.20 | ↑$0.08 (0.66%) | 11.84 | 12.40 | 52.20K |
| 2023-02-16 | 12.12 | 12.16 | ↑$0.04 (0.33%) | 12.10 | 12.56 | 38.26K |
Create an account or log in to view more rows.
No comments yet. Be the first.