5 DAY PERFORMANCE
+357.72%
1 MONTH PERFORMANCE
+467.17%
3 MONTH PERFORMANCE
-34.28%
6 MONTH PERFORMANCE
+34.55%
YEAR-TO-DATE PERFORMANCE
-37.70%
1 YEAR PERFORMANCE
-67.33%
Carisma Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.05 | $0.05 (8.16%) | $0.06 | $0.05 | 1.29 M | $2.21 M |
| 12/04/2025 | $0.06 | $0.05 (-23.44%) | $0.07 | $0.04 | 543.50 K | $2.05 M |
| 12/03/2025 | $0.05 | $0.06 (7.55%) | $0.07 | $0.05 | 674.60 K | $2.38 M |
| 12/02/2025 | $0.05 | $0.05 (-1.89%) | $0.06 | $0.05 | 281.40 K | $2.17 M |
| 12/01/2025 | $0.05 | $0.06 (25.53%) | $0.06 | $0.05 | 467.80 K | $2.47 M |
| 11/28/2025 | $0.05 | $0.05 (11.11%) | $0.06 | $0.05 | 227.72 K | $2.09 M |
| 11/26/2025 | $0.04 | $0.05 (2.27%) | $0.06 | $0.04 | 286.01 K | $1.88 M |
| 11/25/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 81.20 K | $1.81 M |
| 11/24/2025 | $0.04 | $0.04 (2.38%) | $0.05 | $0.04 | 286.33 K | $1.80 M |
| 11/21/2025 | $0.05 | $0.04 (-16%) | $0.06 | $0.04 | 454.50 K | $1.76 M |
| 11/20/2025 | $0.05 | $0.06 (16%) | $0.06 | $0.05 | 593.30 K | $2.42 M |
| 11/19/2025 | $0.06 | $0.05 (-16.39%) | $0.06 | $0.04 | 204.50 K | $2.13 M |
| 11/18/2025 | $0.06 | $0.06 (5.45%) | $0.06 | $0.04 | 257.40 K | $2.42 M |
| 11/17/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 720.40 K | $2.30 M |
| 11/14/2025 | $0.05 | $0.06 (39.13%) | $0.07 | $0.04 | 829.90 K | $2.67 M |
| 11/13/2025 | $0.05 | $0.06 (24.44%) | $0.06 | $0.05 | 282.20 K | $2.34 M |
| 11/12/2025 | $0.05 | $0.05 (-4.26%) | $0.06 | $0.05 | 206.70 K | $1.88 M |
| 11/11/2025 | $0.05 | $0.05 (2.13%) | $0.06 | $0.05 | 72.90 K | $2.01 M |
| 11/10/2025 | $0.05 | $0.05 (6.67%) | $0.06 | $0.05 | 650.50 K | $2.01 M |
| 11/07/2025 | $0.05 | $0.05 (-13.21%) | $0.05 | $0.05 | 77.30 K | $1.92 M |
| 11/06/2025 | $0.05 | $0.05 (-2%) | $0.05 | $0.05 | 137.85 K | $2.05 M |
| 11/05/2025 | $0.05 | $0.05 (-7.41%) | $0.05 | $0.05 | 130.59 K | $2.09 M |
| 11/04/2025 | $0.05 | $0.05 (-2.08%) | $0.05 | $0.05 | 196.42 K | $1.96 M |
| 11/03/2025 | $0.05 | $0.05 (-3.85%) | $0.06 | $0.05 | 287.63 K | $2.09 M |
| 10/31/2025 | $0.05 | $0.06 (9.8%) | $0.06 | $0.05 | 517.10 K | $2.34 M |
| 10/30/2025 | $0.05 | $0.06 (22.92%) | $0.06 | $0.04 | 785.60 K | $2.47 M |
| 10/29/2025 | $0.06 | $0.05 (-17.24%) | $0.06 | $0.05 | 518.30 K | $2.01 M |
| 10/28/2025 | $0.04 | $0.05 (35%) | $0.07 | $0.04 | 545.80 K | $2.26 M |
| 10/27/2025 | $0.05 | $0.04 (-11.11%) | $0.06 | $0.04 | 362.80 K | $1.67 M |
| 10/24/2025 | $0.04 | $0.04 (17.14%) | $0.10 | $0.03 | 1.07 M | $1.71 M |
| 10/23/2025 | $0.04 | $0.04 (5.71%) | $0.04 | $0.04 | 327.00 K | $1.55 M |
| 10/22/2025 | $0.04 | $0.04 (-12.5%) | $0.04 | $0.03 | 337.30 K | $1.46 M |
| 10/21/2025 | $0.04 | $0.04 (8.57%) | $0.04 | $0.03 | 366.60 K | $1.59 M |
| 10/20/2025 | $0.04 | $0.04 (2.7%) | $0.05 | $0.03 | 839.30 K | $1.59 M |
| 10/17/2025 | $0.05 | $0.04 (-17.78%) | $0.05 | $0.04 | 573.10 K | $1.55 M |
| 10/16/2025 | $0.04 | $0.04 (13.16%) | $0.05 | $0.04 | 811.20 K | $1.80 M |
| 10/15/2025 | $0.03 | $0.04 (6.06%) | $0.04 | $0.03 | 2.17 M | |
| 10/14/2025 | $0.05 | $0.03 (-29.17%) | $0.05 | $0.03 | 4.01 M | $1.42 M |
| 10/13/2025 | $0.09 | $0.05 (-46.51%) | $0.10 | $0.05 | 5.07 M | $1.92 M |
| 10/10/2025 | $0.16 | $0.15 (-3.14%) | $0.17 | $0.15 | 17.54 M | $6.43 M |
| 10/09/2025 | $0.26 | $0.27 (4.98%) | $0.29 | $0.26 | 3.97 M | $11.45 M |
| 10/08/2025 | $0.26 | $0.27 (3.85%) | $0.29 | $0.26 | 1.51 M | $11.28 M |
| 10/07/2025 | $0.26 | $0.26 (-0.23%) | $0.27 | $0.25 | 1.16 M | $10.97 M |
| 10/06/2025 | $0.26 | $0.26 (-1.54%) | $0.27 | $0.24 | 2.32 M | $10.70 M |
| 10/03/2025 | $0.27 | $0.26 (-1.55%) | $0.27 | $0.26 | 1.33 M | $10.90 M |
| 10/02/2025 | $0.26 | $0.27 (5.39%) | $0.27 | $0.25 | 1.17 M | $11.28 M |
| 10/01/2025 | $0.26 | $0.26 (-3.14%) | $0.28 | $0.25 | 1.12 M | $10.70 M |
| 09/30/2025 | $0.29 | $0.27 (-5.52%) | $0.29 | $0.24 | 1.30 M | $11.45 M |
| 09/29/2025 | $0.29 | $0.29 (1.53%) | $0.30 | $0.28 | 398.73 K | $12.22 M |
| 09/26/2025 | $0.27 | $0.29 (8.38%) | $0.29 | $0.26 | 716.90 K | $12.11 M |
| 09/25/2025 | $0.28 | $0.27 (-2.68%) | $0.29 | $0.26 | 665.90 K | $11.24 M |
| 09/24/2025 | $0.28 | $0.28 (2.55%) | $0.30 | $0.28 | 652.50 K | $11.78 M |
| 09/23/2025 | $0.29 | $0.28 (-3.14%) | $0.31 | $0.28 | 1.03 M | $11.86 M |
| 09/22/2025 | $0.27 | $0.29 (10.91%) | $0.29 | $0.26 | 1.29 M | $12.28 M |
| 09/19/2025 | $0.27 | $0.25 (-6.33%) | $0.29 | $0.25 | 1.93 M | $10.45 M |
| 09/18/2025 | $0.32 | $0.28 (-11.29%) | $0.33 | $0.28 | 3.13 M | $11.83 M |
| 09/17/2025 | $0.33 | $0.31 (-5.05%) | $0.34 | $0.31 | 601.60 K | $13.12 M |
| 09/16/2025 | $0.34 | $0.34 (-1.03%) | $0.35 | $0.32 | 719.80 K | $14.08 M |
| 09/15/2025 | $0.38 | $0.35 (-8.52%) | $0.39 | $0.34 | 1.02 M | $14.46 M |
| 09/12/2025 | $0.39 | $0.37 (-2.83%) | $0.39 | $0.36 | 798.30 K | $15.63 M |
| 09/11/2025 | $0.39 | $0.38 (-3.33%) | $0.39 | $0.37 | 919.00 K | $15.75 M |
| 09/10/2025 | $0.41 | $0.39 (-5.39%) | $0.41 | $0.38 | 1.21 M | $16.36 M |
| 09/09/2025 | $0.35 | $0.41 (19.45%) | $0.43 | $0.34 | 2.49 M | $17.30 M |
| 09/08/2025 | $0.39 | $0.40 (1.79%) | $0.44 | $0.38 | 5.72 M | $16.59 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.
