5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-50.46%
3 MONTH PERFORMANCE
-57.14%
6 MONTH PERFORMANCE
-58.82%
YEAR-TO-DATE PERFORMANCE
-85.67%
1 YEAR PERFORMANCE
-85.52%
Carisma Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.44 | $0.42 (-3.93%) | $0.44 | $0.40 | 304,445 | $17.36 M |
| 12/19/2024 | $0.44 | $0.44 (-0.34%) | $0.45 | $0.42 | 197,320 | $18.34 M |
| 12/18/2024 | $0.47 | $0.46 (-2.85%) | $0.50 | $0.45 | 356,339 | $18.97 M |
| 12/17/2024 | $0.44 | $0.46 (5.96%) | $0.46 | $0.38 | 614,500 | $19.28 M |
| 12/16/2024 | $0.40 | $0.43 (6.25%) | $0.48 | $0.40 | 929,100 | $17.87 M |
| 12/13/2024 | $0.48 | $0.40 (-14.78%) | $0.48 | $0.40 | 585,302 | $16.82 M |
| 12/12/2024 | $0.54 | $0.49 (-9.72%) | $0.54 | $0.46 | 924,234 | $20.15 M |
| 12/11/2024 | $0.67 | $0.56 (-16.97%) | $0.70 | $0.56 | 840,301 | $23.11 M |
| 12/10/2024 | $0.76 | $0.69 (-8.98%) | $0.77 | $0.63 | 656,770 | $28.78 M |
| 12/09/2024 | $0.82 | $0.78 (-4.27%) | $0.82 | $0.78 | 240,300 | $32.49 M |
| 12/06/2024 | $0.80 | $0.80 (-0.15%) | $0.81 | $0.79 | 102,640 | $33.18 M |
| 12/05/2024 | $0.83 | $0.79 (-4.23%) | $0.83 | $0.79 | 199,808 | $32.90 M |
| 12/04/2024 | $0.84 | $0.81 (-3.2%) | $0.84 | $0.80 | 207,958 | $33.59 M |
| 12/03/2024 | $0.84 | $0.84 (0.78%) | $0.89 | $0.83 | 117,100 | $35.07 M |
| 12/02/2024 | $0.85 | $0.85 (-0.11%) | $0.88 | $0.84 | 192,116 | $35.30 M |
| 11/29/2024 | $0.85 | $0.85 (0.49%) | $0.89 | $0.85 | 47,420 | $35.49 M |
| 11/27/2024 | $0.85 | $0.84 (-1.06%) | $0.87 | $0.84 | 122,916 | $34.94 M |
| 11/26/2024 | $0.85 | $0.85 (0%) | $0.88 | $0.83 | 157,218 | $35.31 M |
| 11/25/2024 | $0.83 | $0.85 (1.44%) | $0.89 | $0.83 | 226,500 | $35.11 M |
| 11/22/2024 | $0.85 | $0.82 (-2.98%) | $0.86 | $0.82 | 206,319 | $34.17 M |
| 11/21/2024 | $0.88 | $0.85 (-3.66%) | $0.88 | $0.83 | 169,648 | $35.22 M |
| 11/20/2024 | $0.87 | $0.86 (-0.87%) | $0.90 | $0.85 | 81,300 | $35.83 M |
| 11/19/2024 | $0.89 | $0.87 (-2.57%) | $0.90 | $0.85 | 117,800 | $36.02 M |
| 11/18/2024 | $0.91 | $0.88 (-3.31%) | $0.91 | $0.87 | 108,811 | $36.35 M |
| 11/15/2024 | $0.94 | $0.88 (-6.04%) | $0.94 | $0.86 | 238,783 | $36.69 M |
| 11/14/2024 | $0.99 | $0.94 (-5.16%) | $0.99 | $0.93 | 102,500 | $39.01 M |
| 11/13/2024 | $0.99 | $0.97 (-1.7%) | $1.01 | $0.95 | 142,200 | $40.43 M |
| 11/12/2024 | $1.00 | $1.00 (-0.5%) | $1.01 | $0.96 | 189,825 | $41.34 M |
| 11/11/2024 | $0.98 | $1.00 (1.69%) | $1.01 | $0.96 | 253,134 | $41.40 M |
| 11/08/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 850,242 | $41.96 M |
| 11/07/2024 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.03 | 208,858 | $42.79 M |
| 11/06/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.08 | 190,200 | $46.11 M |
| 11/05/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 216,549 | $45.70 M |
| 11/04/2024 | $1.01 | $1.05 (3.96%) | $1.07 | $0.99 | 162,939 | $43.62 M |
| 11/01/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 124,200 | $41.54 M |
| 10/31/2024 | $0.99 | $0.97 (-1.67%) | $1.02 | $0.96 | 133,400 | $40.44 M |
| 10/30/2024 | $1.03 | $1.00 (-2.91%) | $1.09 | $1.00 | 278,700 | $41.54 M |
| 10/29/2024 | $0.99 | $1.01 (2.02%) | $1.01 | $0.98 | 98,800 | $41.96 M |
| 10/28/2024 | $1.01 | $1.00 (-1.27%) | $1.03 | $0.99 | 144,626 | $41.43 M |
| 10/25/2024 | $0.98 | $1.00 (2.04%) | $1.01 | $0.96 | 123,167 | $41.54 M |
| 10/24/2024 | $1.00 | $1.00 (-0.22%) | $1.01 | $0.99 | 72,528 | $41.45 M |
| 10/23/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.98 | 106,932 | $41.96 M |
| 10/22/2024 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.95 | 109,911 | $40.71 M |
| 10/21/2024 | $0.98 | $0.98 (0.06%) | $1.01 | $0.95 | 79,621 | $40.61 M |
| 10/18/2024 | $0.97 | $0.97 (1.02%) | $0.99 | $0.95 | 106,654 | $40.50 M |
| 10/17/2024 | $0.97 | $1.00 (3.08%) | $1.02 | $0.96 | 166,400 | $41.54 M |
| 10/16/2024 | $0.90 | $0.97 (7.86%) | $0.97 | $0.90 | 122,403 | $40.33 M |
| 10/15/2024 | $0.96 | $0.95 (-0.94%) | $0.98 | $0.92 | 95,002 | $39.46 M |
| 10/14/2024 | $0.94 | $0.95 (0.56%) | $0.95 | $0.93 | 67,002 | $39.27 M |
| 10/11/2024 | $0.94 | $0.93 (-0.65%) | $0.96 | $0.93 | 55,936 | $38.70 M |
| 10/10/2024 | $0.95 | $0.93 (-1.79%) | $0.95 | $0.92 | 50,000 | $38.76 M |
| 10/09/2024 | $0.88 | $0.96 (9.06%) | $0.97 | $0.88 | 66,667 | $39.87 M |
| 10/08/2024 | $0.94 | $0.88 (-7.19%) | $0.94 | $0.88 | 117,400 | $36.36 M |
| 10/07/2024 | $0.94 | $0.94 (-0.2%) | $0.97 | $0.93 | 72,124 | $39.17 M |
| 10/04/2024 | $0.94 | $0.95 (0.49%) | $0.96 | $0.94 | 39,817 | $39.26 M |
| 10/03/2024 | $0.95 | $0.93 (-1.76%) | $0.97 | $0.93 | 55,000 | $38.64 M |
| 10/02/2024 | $0.99 | $0.97 (-2.43%) | $0.99 | $0.95 | 75,121 | $40.13 M |
| 10/01/2024 | $0.97 | $0.95 (-1.46%) | $1.02 | $0.95 | 139,441 | $39.61 M |
| 09/30/2024 | $0.98 | $0.98 (0.19%) | $1.01 | $0.95 | 165,300 | $40.78 M |
| 09/27/2024 | $0.98 | $1.01 (3.16%) | $1.03 | $0.98 | 106,400 | $41.96 M |
| 09/26/2024 | $0.99 | $0.99 (-0.24%) | $1.00 | $0.93 | 157,040 | $41.03 M |
| 09/25/2024 | $0.97 | $0.98 (0.33%) | $1.00 | $0.97 | 57,300 | $40.52 M |
| 09/24/2024 | $0.97 | $0.97 (0.26%) | $0.99 | $0.94 | 177,700 | $40.40 M |
| 09/23/2024 | $0.98 | $0.96 (-1.52%) | $1.00 | $0.96 | 88,900 | $39.89 M |