-
5 DAY PERFORMANCE
-1.59% -
1 MONTH PERFORMANCE
-6.95% -
3 MONTH PERFORMANCE
-22.50% -
6 MONTH PERFORMANCE
-53.03% -
YEAR-TO-DATE PERFORMANCE
-68.26% -
1 YEAR PERFORMANCE
-77.32%
Carisma Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $0.95 | $0.93 (-1.79%) | $0.95 | $0.92 | 49,950 | $39.05 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 |
| 09/20/2024 | $0.98 | $0.98 (0%) | $1.02 | $0.98 | 140,046 | $40.71 M |
| 09/19/2024 | $1.00 | $0.98 (-1.94%) | $1.03 | $0.98 | 132,629 | $40.74 M |
| 09/18/2024 | $1.00 | $1.00 (0%) | $1.04 | $0.98 | 84,940 | $41.54 M |
| 09/17/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 76,606 | $41.54 M |
| 09/16/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.97 | 122,245 | $41.96 M |
| 09/13/2024 | $0.99 | $1.02 (3.03%) | $1.03 | $0.99 | 74,900 | $42.37 M |
| 09/12/2024 | $1.00 | $0.98 (-1.95%) | $1.02 | $0.97 | 179,444 | $40.73 M |
| 09/11/2024 | $0.99 | $1.00 (1.06%) | $1.00 | $0.91 | 130,544 | $41.52 M |
| 09/10/2024 | $1.03 | $0.99 (-3.98%) | $1.07 | $0.98 | 949,700 | $41.09 M |
| 09/09/2024 | $1.00 | $1.01 (1%) | $1.03 | $0.98 | 61,740 | $41.96 M |
| 09/06/2024 | $1.00 | $1.00 (0.48%) | $1.00 | $0.98 | 41,122 | $41.54 M |
| 09/05/2024 | $0.99 | $1.00 (0.66%) | $1.02 | $0.98 | 35,575 | $41.40 M |
| 09/04/2024 | $0.99 | $1.00 (1.08%) | $1.04 | $0.99 | 40,508 | $41.54 M |
| 09/03/2024 | $1.04 | $1.00 (-3.85%) | $1.08 | $0.98 | 178,700 | $41.54 M |
| 08/30/2024 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.06 | 78,200 | $44.45 M |
| 08/29/2024 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.09 | 89,912 | $45.28 M |
| 08/28/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.11 | 151,830 | $48.19 M |
| 08/27/2024 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 76,724 | $47.78 M |
| 08/26/2024 | $1.13 | $1.24 (9.73%) | $1.26 | $1.11 | 221,116 | $51.51 M |
| 08/23/2024 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.13 | 86,330 | $46.94 M |
| 08/22/2024 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.19 | 115,100 | $49.44 M |
| 08/21/2024 | $1.14 | $1.25 (9.65%) | $1.25 | $1.13 | 183,496 | $51.93 M |
| 08/20/2024 | $1.11 | $1.14 (2.7%) | $1.16 | $1.10 | 132,700 | $47.36 M |
| 08/19/2024 | $1.13 | $1.13 (0%) | $1.17 | $1.08 | 155,281 | $46.94 M |
| 08/16/2024 | $1.08 | $1.12 (3.7%) | $1.15 | $1.06 | 143,412 | $46.53 M |
| 08/15/2024 | $1.02 | $1.05 (2.94%) | $1.07 | $1.01 | 152,600 | $43.62 M |
| 08/14/2024 | $1.00 | $1.01 (1%) | $1.05 | $0.95 | 232,700 | $41.96 M |
| 08/13/2024 | $0.95 | $1.01 (6.32%) | $1.02 | $0.94 | 132,130 | $41.96 M |
| 08/12/2024 | $0.93 | $0.94 (0.75%) | $0.97 | $0.89 | 167,500 | $38.93 M |
| 08/09/2024 | $0.92 | $0.89 (-3.77%) | $0.93 | $0.89 | 164,791 | $36.78 M |
| 08/08/2024 | $0.84 | $0.90 (7.26%) | $0.94 | $0.82 | 309,828 | $37.43 M |
| 08/07/2024 | $0.93 | $0.80 (-14.4%) | $0.95 | $0.80 | 363,532 | $33.23 M |
| 08/06/2024 | $0.90 | $0.89 (-1.14%) | $0.95 | $0.85 | 325,551 | $36.98 M |
| 08/05/2024 | $0.93 | $0.89 (-4.3%) | $0.94 | $0.84 | 240,600 | $36.97 M |
| 08/02/2024 | $1.00 | $0.98 (-2.49%) | $1.01 | $0.95 | 284,930 | $39.92 M |
| 08/01/2024 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.00 | 325,839 | $42.17 M |
| 07/31/2024 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.07 | 208,900 | $43.80 M |
| 07/30/2024 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.06 | 206,384 | $44.21 M |
| 07/29/2024 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.10 | 197,844 | $45.85 M |
| 07/26/2024 | $1.09 | $1.18 (8.26%) | $1.18 | $1.09 | 187,605 | $48.31 M |
| 07/25/2024 | $1.08 | $1.08 (0%) | $1.14 | $1.07 | 174,600 | $44.21 M |
| 07/24/2024 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.07 | 116,217 | $44.21 M |
| 07/23/2024 | $1.07 | $1.14 (6.54%) | $1.15 | $1.07 | 153,200 | $46.67 M |
| 07/22/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.03 | 385,822 | $45.03 M |
| 07/19/2024 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 288,146 | $45.03 M |
| 07/18/2024 | $1.26 | $1.14 (-9.52%) | $1.31 | $1.14 | 325,232 | $46.67 M |
| 07/17/2024 | $1.28 | $1.26 (-1.56%) | $1.34 | $1.26 | 261,436 | $51.58 M |
| 07/16/2024 | $1.28 | $1.30 (1.56%) | $1.38 | $1.25 | 420,300 | $53.22 M |
| 07/15/2024 | $1.23 | $1.26 (2.44%) | $1.35 | $1.18 | 725,299 | $51.58 M |
| 07/12/2024 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.17 | 354,400 | $49.13 M |
| 07/11/2024 | $1.16 | $1.20 (3.45%) | $1.21 | $1.13 | 385,533 | $49.13 M |