5 DAY PERFORMANCE
+22.71%
1 MONTH PERFORMANCE
+19.54%
3 MONTH PERFORMANCE
+13.40%
6 MONTH PERFORMANCE
-43.91%
YEAR-TO-DATE PERFORMANCE
+31.33%
1 YEAR PERFORMANCE
-77.46%
Carisma Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.45 | $0.42 (-6.67%) | $0.45 | $0.42 | 55,418 | $18.48 M |
| 03/11/2025 | $0.44 | $0.46 (5.48%) | $0.49 | $0.40 | 201,200 | $19.28 M |
| 03/10/2025 | $0.43 | $0.40 (-8%) | $0.44 | $0.40 | 95,600 | $16.62 M |
| 03/07/2025 | $0.39 | $0.45 (14.83%) | $0.49 | $0.38 | 516,610 | $18.62 M |
| 03/06/2025 | $0.40 | $0.40 (-1.25%) | $0.43 | $0.40 | 155,100 | $16.41 M |
| 03/05/2025 | $0.41 | $0.40 (-2.2%) | $0.44 | $0.40 | 58,941 | $16.62 M |
| 03/04/2025 | $0.40 | $0.40 (0.03%) | $0.42 | $0.39 | 188,600 | $16.62 M |
| 03/03/2025 | $0.40 | $0.40 (0.1%) | $0.42 | $0.40 | 100,623 | $16.63 M |
| 02/28/2025 | $0.40 | $0.40 (0.25%) | $0.42 | $0.40 | 120,545 | $16.66 M |
| 02/27/2025 | $0.43 | $0.41 (-4.65%) | $0.43 | $0.41 | 65,303 | $17.03 M |
| 02/26/2025 | $0.42 | $0.43 (1.62%) | $0.44 | $0.42 | 79,307 | $17.73 M |
| 02/25/2025 | $0.43 | $0.41 (-4.3%) | $0.44 | $0.40 | 273,272 | $17.10 M |
| 02/24/2025 | $0.46 | $0.44 (-3.91%) | $0.46 | $0.44 | 87,600 | $18.36 M |
| 02/21/2025 | $0.47 | $0.45 (-4.21%) | $0.48 | $0.44 | 176,280 | $18.70 M |
| 02/20/2025 | $0.48 | $0.46 (-3.6%) | $0.50 | $0.45 | 115,700 | $19.22 M |
| 02/19/2025 | $0.47 | $0.48 (2.09%) | $0.49 | $0.45 | 133,000 | $19.93 M |
| 02/18/2025 | $0.50 | $0.47 (-5.76%) | $0.50 | $0.45 | 282,384 | $19.57 M |
| 02/14/2025 | $0.46 | $0.49 (7.92%) | $0.51 | $0.45 | 133,832 | $20.44 M |
| 02/13/2025 | $0.46 | $0.47 (3.2%) | $0.47 | $0.44 | 108,400 | $19.72 M |
| 02/12/2025 | $0.44 | $0.46 (4.66%) | $0.49 | $0.44 | 127,335 | $19.11 M |
| 02/11/2025 | $0.45 | $0.46 (2.58%) | $0.46 | $0.43 | 102,248 | $18.96 M |
| 02/10/2025 | $0.45 | $0.44 (-2.62%) | $0.47 | $0.43 | 126,511 | $18.20 M |
| 02/07/2025 | $0.49 | $0.46 (-5.63%) | $0.54 | $0.45 | 168,800 | $19.21 M |
| 02/06/2025 | $0.53 | $0.50 (-4.76%) | $0.54 | $0.48 | 154,511 | $20.77 M |
| 02/05/2025 | $0.46 | $0.54 (16.05%) | $0.54 | $0.45 | 233,403 | $22.35 M |
| 02/04/2025 | $0.44 | $0.46 (4.67%) | $0.48 | $0.44 | 278,092 | $19.28 M |
| 02/03/2025 | $0.45 | $0.46 (1.56%) | $0.47 | $0.42 | 242,503 | $18.99 M |
| 01/31/2025 | $0.49 | $0.46 (-6.16%) | $0.49 | $0.45 | 275,100 | $19.10 M |
| 01/30/2025 | $0.50 | $0.50 (-0.95%) | $0.51 | $0.45 | 2.22 M | $20.73 M |
| 01/29/2025 | $0.51 | $0.50 (-1.04%) | $0.51 | $0.49 | 4.64 M | $20.97 M |
| 01/28/2025 | $0.51 | $0.50 (-2.57%) | $0.51 | $0.49 | 202,212 | $20.77 M |
| 01/27/2025 | $0.49 | $0.51 (4.97%) | $0.51 | $0.48 | 303,476 | $21.15 M |
| 01/24/2025 | $0.43 | $0.48 (10.7%) | $0.50 | $0.43 | 264,642 | $19.77 M |
| 01/23/2025 | $0.45 | $0.44 (-2.23%) | $0.47 | $0.43 | 147,126 | $18.37 M |
| 01/22/2025 | $0.46 | $0.44 (-3.42%) | $0.47 | $0.44 | 165,510 | $18.29 M |
| 01/21/2025 | $0.43 | $0.46 (6.53%) | $0.46 | $0.42 | 117,642 | $19.11 M |
| 01/17/2025 | $0.47 | $0.44 (-5.23%) | $0.48 | $0.44 | 162,821 | $18.31 M |
| 01/16/2025 | $0.42 | $0.46 (8.43%) | $0.47 | $0.42 | 84,224 | $18.96 M |
| 01/15/2025 | $0.46 | $0.45 (-2.07%) | $0.48 | $0.43 | 162,400 | $18.51 M |
| 01/14/2025 | $0.44 | $0.45 (3.36%) | $0.46 | $0.44 | 108,600 | $18.89 M |
| 01/13/2025 | $0.45 | $0.44 (-3.52%) | $0.47 | $0.43 | 133,000 | $18.20 M |
| 01/10/2025 | $0.47 | $0.47 (0.26%) | $0.47 | $0.43 | 190,200 | $19.58 M |
| 01/08/2025 | $0.52 | $0.47 (-8.83%) | $0.52 | $0.47 | 119,910 | $19.70 M |
| 01/07/2025 | $0.58 | $0.52 (-10.54%) | $0.62 | $0.50 | 455,300 | $21.52 M |
| 01/06/2025 | $0.54 | $0.55 (1.85%) | $0.58 | $0.52 | 456,600 | $22.85 M |
| 01/03/2025 | $0.45 | $0.53 (17.85%) | $0.54 | $0.44 | 498,929 | $21.94 M |
| 01/02/2025 | $0.40 | $0.44 (10.02%) | $0.48 | $0.40 | 253,600 | $18.28 M |
| 12/31/2024 | $0.43 | $0.42 (-3.06%) | $0.46 | $0.41 | 233,911 | $17.40 M |
| 12/30/2024 | $0.48 | $0.44 (-8.1%) | $0.50 | $0.43 | 194,037 | $18.32 M |
| 12/27/2024 | $0.45 | $0.46 (2.29%) | $0.51 | $0.45 | 578,700 | $19.12 M |
| 12/26/2024 | $0.40 | $0.44 (11.34%) | $0.45 | $0.39 | 297,500 | $18.36 M |
| 12/24/2024 | $0.38 | $0.40 (5%) | $0.41 | $0.38 | 440,000 | $16.58 M |
| 12/23/2024 | $0.42 | $0.39 (-6.75%) | $0.44 | $0.38 | 313,600 | $16.12 M |
| 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 |
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.
