Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Carisma Therape (CARM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.28 0.28 0.25 0.2501 98,706
18th Sep 2025 (Thu) 0.3183 0.3291 0.282 0.283 222,549
17th Sep 2025 (Wed) 0.3262 0.3353 0.3101 0.3142 38,294
16th Sep 2025 (Tue) 0.3401 0.3424 0.3233 0.3365 62,527
15th Sep 2025 (Mon) 0.374 0.3849 0.3413 0.3458 61,392
12th Sep 2025 (Fri) 0.377 0.382 0.3631 0.3741 44,839
11th Sep 2025 (Thu) 0.3887 0.3899 0.3671 0.377 125,948
10th Sep 2025 (Wed) 0.39 0.4074 0.3845 0.3916 88,292
9th Sep 2025 (Tue) 0.3437 0.4299 0.3383 0.4139 198,797
8th Sep 2025 (Mon) 0.3945 0.44 0.3888 0.397 492,537
5th Sep 2025 (Fri) 0.3101 0.424 0.3004 0.4019 342,858
4th Sep 2025 (Thu) 0.3355 0.3692 0.316 0.32 409,206
3rd Sep 2025 (Wed) 0.40 0.4255 0.345 0.3699 1,017,308
2nd Sep 2025 (Tue) 0.5431 0.556 0.3944 0.44 39,643,093
1st Sep 2025 (Mon) 0.2311 0.2311 0.2122 0.215 6,127,012
29th Aug 2025 (Fri) 0.2311 0.2311 0.2122 0.215 6,127,012
28th Aug 2025 (Thu) 0.23 0.234 0.2238 0.228 11,721
27th Aug 2025 (Wed) 0.24 0.24 0.222 0.226 24,205
26th Aug 2025 (Tue) 0.23 0.2405 0.23 0.238 19,264
25th Aug 2025 (Mon) 0.238 0.242 0.2249 0.2258 32,182
22nd Aug 2025 (Fri) 0.2301 0.2422 0.2175 0.236 70,150
21st Aug 2025 (Thu) 0.2302 0.235 0.2235 0.2294 96,936
20th Aug 2025 (Wed) 0.2401 0.2401 0.2121 0.2391 13,275
19th Aug 2025 (Tue) 0.2817 0.2817 0.2301 0.238 72,481
18th Aug 2025 (Mon) 0.2994 0.2994 0.2719 0.279 31,859
15th Aug 2025 (Fri) 0.295 0.297 0.2801 0.292 11,137
14th Aug 2025 (Thu) 0.299 0.30 0.2777 0.2853 13,056
13th Aug 2025 (Wed) 0.299 0.299 0.2875 0.293 12,025
12th Aug 2025 (Tue) 0.285 0.29 0.2752 0.279 9,249
11th Aug 2025 (Mon) 0.2772 0.2799 0.268 0.2755 11,652
8th Aug 2025 (Fri) 0.277 0.277 0.2613 0.27 53,926
7th Aug 2025 (Thu) 0.31 0.31 0.2606 0.275 98,542
6th Aug 2025 (Wed) 0.3082 0.3174 0.306 0.3052 3,084
5th Aug 2025 (Tue) 0.315 0.315 0.3078 0.3144 3,429
4th Aug 2025 (Mon) 0.3056 0.3085 0.30 0.308 13,100
1st Aug 2025 (Fri) 0.322 0.322 0.296 0.3115 5,572
31st Jul 2025 (Thu) 0.323 0.3321 0.31 0.322 18,399
30th Jul 2025 (Wed) 0.331 0.346 0.326 0.336 10,711
29th Jul 2025 (Tue) 0.3612 0.3613 0.32 0.3391 41,690
28th Jul 2025 (Mon) 0.38 0.3819 0.3641 0.3653 23,139
25th Jul 2025 (Fri) 0.3888 0.3888 0.3619 0.388 44,540
24th Jul 2025 (Thu) 0.395 0.4059 0.394 0.3944 46,378
23rd Jul 2025 (Wed) 0.395 0.4075 0.3846 0.3944 75,734
22nd Jul 2025 (Tue) 0.382 0.3894 0.38 0.3856 59,489
FTSE 100 Latest
Value9,216.67
Change-11.44