5 DAY PERFORMANCE
-7.87%
1 MONTH PERFORMANCE
+113.89%
3 MONTH PERFORMANCE
+13.58%
6 MONTH PERFORMANCE
-11.71%
YEAR-TO-DATE PERFORMANCE
-2.96%
1 YEAR PERFORMANCE
-68.25%
Carisma Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.40 | $0.41 (1.6%) | $0.42 | $0.38 | 791.68 K | $16.88 M |
| 06/25/2025 | $0.42 | $0.41 (-3.1%) | $0.44 | $0.41 | 689.12 K | $16.91 M |
| 06/24/2025 | $0.42 | $0.43 (1.69%) | $0.45 | $0.41 | 1.33 M | $17.76 M |
| 06/23/2025 | $0.45 | $0.45 (1.33%) | $0.48 | $0.41 | 16.06 M | $18.73 M |
| 06/20/2025 | $0.48 | $0.44 (-8.1%) | $0.56 | $0.43 | 3.90 M | $18.32 M |
| 06/18/2025 | $0.43 | $0.50 (16.84%) | $0.51 | $0.42 | 2.91 M | $20.87 M |
| 06/17/2025 | $0.43 | $0.45 (4.65%) | $0.46 | $0.39 | 2.59 M | $18.69 M |
| 06/16/2025 | $0.42 | $0.43 (2.31%) | $0.50 | $0.41 | 4.09 M | $17.85 M |
| 06/13/2025 | $0.54 | $0.45 (-16.37%) | $0.70 | $0.44 | 12.77 M | $18.76 M |
| 06/12/2025 | $0.57 | $0.55 (-3.82%) | $0.59 | $0.42 | 12.10 M | $22.77 M |
| 06/11/2025 | $0.75 | $0.60 (-19.57%) | $0.75 | $0.56 | 37.77 M | $25.06 M |
| 06/10/2025 | $0.75 | $1.11 (47.53%) | $1.27 | $0.64 | 722.70 M | $46.11 M |
| 06/09/2025 | $0.20 | $0.23 (13.4%) | $0.23 | $0.19 | 36.64 M | $9.42 M |
| 06/06/2025 | $0.19 | $0.19 (2.05%) | $0.20 | $0.19 | 183.62 K | $8.06 M |
| 06/05/2025 | $0.18 | $0.19 (3.33%) | $0.19 | $0.18 | 381.72 K | $7.73 M |
| 06/04/2025 | $0.18 | $0.18 (-2.22%) | $0.19 | $0.17 | 510.20 K | $7.31 M |
| 06/03/2025 | $0.19 | $0.18 (-6.96%) | $0.20 | $0.17 | 769.70 K | $7.38 M |
| 06/02/2025 | $0.19 | $0.20 (4.99%) | $0.21 | $0.19 | 282.90 K | $8.31 M |
| 05/30/2025 | $0.20 | $0.19 (-4.56%) | $0.20 | $0.19 | 202.60 K | $7.92 M |
| 05/29/2025 | $0.20 | $0.20 (-0.15%) | $0.20 | $0.19 | 374.40 K | $8.30 M |
| 05/28/2025 | $0.19 | $0.20 (4.04%) | $0.20 | $0.19 | 274.00 K | $8.13 M |
| 05/27/2025 | $0.18 | $0.19 (4.4%) | $0.20 | $0.18 | 460.01 K | $7.89 M |
| 05/23/2025 | $0.19 | $0.19 (-2.84%) | $0.19 | $0.18 | 338.30 K | $7.69 M |
| 05/22/2025 | $0.18 | $0.18 (1.82%) | $0.19 | $0.17 | 143.36 K | $7.66 M |
| 05/21/2025 | $0.18 | $0.18 (-2.28%) | $0.18 | $0.17 | 361.00 K | $7.31 M |
| 05/20/2025 | $0.19 | $0.18 (-1.77%) | $0.20 | $0.17 | 496.52 K | $7.61 M |
| 05/19/2025 | $0.17 | $0.19 (13.15%) | $0.19 | $0.16 | 1.12 M | $7.90 M |
| 05/16/2025 | $0.17 | $0.17 (-0.72%) | $0.17 | $0.14 | 2.92 M | $6.91 M |
| 05/15/2025 | $0.21 | $0.18 (-15.05%) | $0.21 | $0.16 | 6.06 M | $7.41 M |
| 05/14/2025 | $0.19 | $0.19 (1.53%) | $0.20 | $0.18 | 1.83 M | $8.01 M |
| 05/13/2025 | $0.19 | $0.19 (-2.93%) | $0.20 | $0.16 | 588.60 K | $7.72 M |
| 05/12/2025 | $0.20 | $0.19 (-3.36%) | $0.20 | $0.19 | 366.21 K | $8.02 M |
| 05/09/2025 | $0.22 | $0.19 (-12.61%) | $0.22 | $0.17 | 567.02 K | $7.90 M |
| 05/08/2025 | $0.21 | $0.22 (2.04%) | $0.22 | $0.21 | 144.46 K | $8.93 M |
| 05/07/2025 | $0.23 | $0.21 (-5.36%) | $0.23 | $0.18 | 846.02 K | $8.85 M |
| 05/06/2025 | $0.22 | $0.22 (1.09%) | $0.24 | $0.22 | 538.80 K | $9.22 M |
| 05/05/2025 | $0.24 | $0.23 (-5.92%) | $0.24 | $0.22 | 261.10 K | $9.36 M |
| 05/02/2025 | $0.21 | $0.25 (19.47%) | $0.26 | $0.20 | 1.24 M | $10.35 M |
| 05/01/2025 | $0.20 | $0.20 (2.85%) | $0.21 | $0.20 | 112.82 K | $8.37 M |
| 04/30/2025 | $0.20 | $0.20 (0.81%) | $0.21 | $0.19 | 160.40 K | $8.23 M |
| 04/29/2025 | $0.20 | $0.20 (0.84%) | $0.21 | $0.19 | 94.83 K | $8.42 M |
| 04/28/2025 | $0.22 | $0.20 (-8.52%) | $0.23 | $0.20 | 182.60 K | $8.46 M |
| 04/25/2025 | $0.22 | $0.23 (3.2%) | $0.23 | $0.21 | 73.51 K | $9.37 M |
| 04/24/2025 | $0.22 | $0.22 (-1.24%) | $0.23 | $0.21 | 281.77 K | $8.92 M |
| 04/23/2025 | $0.21 | $0.22 (3.27%) | $0.23 | $0.21 | 88.50 K | $9.03 M |
| 04/22/2025 | $0.19 | $0.21 (10.73%) | $0.21 | $0.18 | 132.20 K | $8.78 M |
| 04/21/2025 | $0.20 | $0.19 (-5.3%) | $0.20 | $0.18 | 164.79 K | $7.85 M |
| 04/17/2025 | $0.19 | $0.19 (-1.13%) | $0.21 | $0.18 | 218.20 K | $7.96 M |
| 04/16/2025 | $0.20 | $0.20 (-1.13%) | $0.21 | $0.20 | 50.44 K | $8.33 M |
| 04/15/2025 | $0.22 | $0.20 (-11.66%) | $0.22 | $0.20 | 193.03 K | $8.17 M |
| 04/14/2025 | $0.21 | $0.21 (1.57%) | $0.22 | $0.20 | 76.05 K | $8.84 M |
| 04/11/2025 | $0.19 | $0.21 (8.95%) | $0.21 | $0.19 | 98.72 K | $8.58 M |
| 04/10/2025 | $0.20 | $0.20 (-0.3%) | $0.21 | $0.19 | 81.61 K | $8.25 M |
| 04/09/2025 | $0.18 | $0.20 (10.08%) | $0.21 | $0.18 | 158.12 K | $8.20 M |
| 04/08/2025 | $0.19 | $0.18 (-7.37%) | $0.21 | $0.18 | 188.33 K | $7.30 M |
| 04/07/2025 | $0.18 | $0.19 (7.22%) | $0.19 | $0.16 | 310.55 K | $8.00 M |
| 04/04/2025 | $0.18 | $0.19 (5.86%) | $0.22 | $0.17 | 818.90 K | $7.94 M |
| 04/03/2025 | $0.22 | $0.19 (-10.86%) | $0.22 | $0.18 | 403.81 K | $7.98 M |
| 04/02/2025 | $0.22 | $0.22 (1%) | $0.23 | $0.20 | 647.10 K | $9.23 M |
| 04/01/2025 | $0.30 | $0.23 (-23.17%) | $0.30 | $0.20 | 930.60 K | $9.58 M |
| 03/31/2025 | $0.33 | $0.31 (-6.06%) | $0.37 | $0.31 | 140.20 K | $12.85 M |
| 03/28/2025 | $0.36 | $0.33 (-7.82%) | $0.40 | $0.33 | 158.72 K | $13.68 M |
| 03/27/2025 | $0.39 | $0.36 (-7.06%) | $0.40 | $0.35 | 110.61 K | $14.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
