-
5 DAY PERFORMANCE
-6.27% -
1 MONTH PERFORMANCE
-9.73% -
3 MONTH PERFORMANCE
-22.12% -
6 MONTH PERFORMANCE
-37.59% -
YEAR-TO-DATE PERFORMANCE
-69.97% -
1 YEAR PERFORMANCE
-64.66%
Carisma Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.91 | $0.88 (-3.31%) | $0.91 | $0.87 | 108,677 | $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 |
| 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 |