ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.1539 -0.1200 (-43.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 0.1587 0.1700 0.1470 0.1539 17,343,968 -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 5,161,958 -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 374,325,792 +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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.