Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 10, 2025				0.1539	0	-0.12(-43.81%)
Oct 09, 2025	0.2610	0.2900	0.2610	0.2739	3,543,040	+0.00(+1.44%)
Oct 08, 2025	0.2600	0.2888	0.2599	0.2700	1,504,662	+0.01(+2.90%)
Oct 07, 2025	0.2630	0.2650	0.2450	0.2624	1,154,858	+0.01(+2.50%)
Oct 06, 2025	0.2600	0.2650	0.2406	0.2560	2,317,658	-0.00(-1.88%)
Oct 03, 2025	0.2650	0.2699	0.2588	0.2609	1,333,417	-0.01(-3.37%)
Oct 02, 2025	0.2562	0.2700	0.2500	0.2700	1,161,315	+0.01(+5.47%)
Oct 01, 2025	0.2643	0.2798	0.2504	0.2560	1,122,048	-0.02(-6.57%)
Sep 30, 2025	0.2900	0.2909	0.2400	0.2740	1,286,839	-0.02(-6.29%)
Sep 29, 2025	0.2880	0.2990	0.2817	0.2924	395,758	+0.00(+0.90%)
Sep 26, 2025	0.2674	0.2910	0.2633	0.2898	716,898	+0.02(+7.73%)
Sep 25, 2025	0.2764	0.2915	0.2550	0.2690	664,146	-0.01(-4.61%)
Sep 24, 2025	0.2750	0.2971	0.2750	0.2820	652,404	-0.00(-0.60%)
Sep 23, 2025	0.2929	0.3075	0.2753	0.2837	1,032,210	-0.01(-3.47%)
Sep 22, 2025	0.2650	0.2939	0.2600	0.2939	1,284,911	+0.04(+17.51%)
Sep 19, 2025	0.2670	0.2880	0.2500	0.2501	1,933,663	-0.03(-11.63%)
Sep 18, 2025	0.3190	0.3300	0.2800	0.2830	3,124,306	-0.03(-9.93%)
Sep 17, 2025	0.3309	0.3364	0.3101	0.3142	596,903	-0.02(-6.63%)
Sep 16, 2025	0.3400	0.3499	0.3233	0.3365	716,489	-0.01(-2.69%)
Sep 15, 2025	0.3780	0.3855	0.3407	0.3458	972,033	-0.03(-7.56%)
Sep 12, 2025	0.3800	0.3850	0.3604	0.3741	798,250	-0.00(-0.77%)
Sep 11, 2025	0.3900	0.3916	0.3653	0.3770	918,517	-0.01(-3.73%)
Sep 10, 2025	0.4139	0.4139	0.3810	0.3916	1,180,178	-0.02(-5.39%)
Sep 09, 2025	0.3500	0.4299	0.3382	0.4139	2,467,068	+0.02(+4.26%)
Sep 08, 2025	0.3900	0.4400	0.3831	0.3970	5,710,516	-0.00(-1.22%)
Sep 05, 2025	0.3139	0.4309	0.3000	0.4019	7,117,620	+0.08(+25.59%)
Sep 04, 2025	0.3405	0.3700	0.3160	0.3200	5,153,984	-0.05(-13.49%)
Sep 03, 2025	0.4069	0.4300	0.3450	0.3699	17,731,476	-0.07(-15.93%)
Sep 02, 2025	0.5423	0.5560	0.3941	0.4400	374,325,344	+0.23(+104.65%)
Aug 29, 2025	0.2290	0.2331	0.2106	0.2150	91,630,512	-0.01(-5.70%)
Aug 28, 2025	0.2401	0.2401	0.2236	0.2280	460,209	+0.00(+0.88%)
Aug 27, 2025	0.2430	0.2430	0.2220	0.2260	601,565	-0.01(-5.04%)
Aug 26, 2025	0.2380	0.2430	0.2258	0.2380	427,931	+0.01(+5.40%)
Aug 25, 2025	0.2400	0.2443	0.2240	0.2258	597,877	-0.01(-4.32%)
Aug 22, 2025	0.2300	0.2432	0.2146	0.2360	821,580	+0.01(+2.88%)
Aug 21, 2025	0.2360	0.2400	0.2230	0.2294	702,401	-0.01(-4.06%)
Aug 20, 2025	0.2382	0.2448	0.2102	0.2391	768,275	+0.00(+0.46%)
Aug 19, 2025	0.2750	0.2878	0.2300	0.2380	1,041,902	-0.04(-14.70%)
Aug 18, 2025	0.2910	0.3067	0.2702	0.2790	399,900	-0.01(-4.45%)
Aug 15, 2025	0.2853	0.2990	0.2775	0.2920	263,482	+0.01(+2.35%)
Aug 14, 2025	0.2970	0.3038	0.2757	0.2853	412,303	-0.01(-2.63%)
Aug 13, 2025	0.2940	0.3000	0.2849	0.2930	265,558	+0.01(+5.02%)
Aug 12, 2025	0.2800	0.3004	0.2750	0.2790	277,921	+0.00(+1.27%)
Aug 11, 2025	0.2700	0.2800	0.2670	0.2755	240,174	+0.01(+2.04%)
Aug 08, 2025	0.2770	0.2778	0.2611	0.2700	371,707	-0.01(-1.82%)
Aug 07, 2025	0.3080	0.3151	0.2604	0.2750	646,232	-0.03(-9.90%)
Aug 06, 2025	0.3144	0.3200	0.3047	0.3052	135,682	-0.01(-2.93%)
Aug 05, 2025	0.3000	0.3200	0.3000	0.3144	163,346	+0.01(+2.08%)
Aug 04, 2025	0.3000	0.3150	0.3000	0.3080	231,264	-0.00(-1.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Carisma Therapeutics, Inc. - Common Stock (NQ:CARM)

Historical Prices

Popular Pages