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
18th Jul 2025 (Fri) 0.39 0.40 0.3854 0.3922 18,746
17th Jul 2025 (Thu) 0.399 0.4344 0.391 0.3953 64,267
16th Jul 2025 (Wed) 0.4052 0.4052 0.3856 0.404 7,800
15th Jul 2025 (Tue) 0.45 0.45 0.3915 0.4099 25,863
14th Jul 2025 (Mon) 0.40 0.4593 0.40 0.4508 61,705
11th Jul 2025 (Fri) 0.39 0.41 0.39 0.40 20,685
10th Jul 2025 (Thu) 0.3815 0.40 0.3795 0.398 22,715
9th Jul 2025 (Wed) 0.402 0.4031 0.3866 0.398 29,729
8th Jul 2025 (Tue) 0.381 0.4134 0.381 0.402 32,316
7th Jul 2025 (Mon) 0.4088 0.4184 0.396 0.395 16,876
4th Jul 2025 (Fri) 0.41 0.42 0.4003 0.403 5,107
3rd Jul 2025 (Thu) 0.41 0.42 0.4003 0.403 5,107
2nd Jul 2025 (Wed) 0.39 0.42 0.39 0.42 35,418
1st Jul 2025 (Tue) 0.38 0.41 0.37 0.4049 61,918
30th Jun 2025 (Mon) 0.41 0.41 0.38 0.3916 25,238
27th Jun 2025 (Fri) 0.42 0.4374 0.413 0.4006 24,316
26th Jun 2025 (Thu) 0.4025 0.41 0.39 0.4064 51,021
25th Jun 2025 (Wed) 0.4128 0.4333 0.41 0.407 31,131
24th Jun 2025 (Tue) 0.4399 0.4444 0.4143 0.4276 62,605
23rd Jun 2025 (Mon) 0.4412 0.4785 0.4105 0.4509 1,356,504
20th Jun 2025 (Fri) 0.5074 0.56 0.4288 0.4411 246,783
19th Jun 2025 (Thu) 0.438 0.51 0.4301 0.5023 129,754
18th Jun 2025 (Wed) 0.438 0.51 0.4301 0.5023 129,754
17th Jun 2025 (Tue) 0.4299 0.4555 0.3913 0.45 157,348
16th Jun 2025 (Mon) 0.4195 0.49 0.406 0.4297 233,748
13th Jun 2025 (Fri) 0.5381 0.6958 0.445 0.4516 545,084
12th Jun 2025 (Thu) 0.57 0.589 0.423 0.5482 903,205
11th Jun 2025 (Wed) 0.7401 0.7401 0.5609 0.6032 3,286,982
10th Jun 2025 (Tue) 0.7541 1.27 0.6477 1.11 60,960,222
9th Jun 2025 (Mon) 0.195 0.2343 0.1939 0.2268 721,269
6th Jun 2025 (Fri) 0.189 0.1969 0.189 0.1939 26,860
5th Jun 2025 (Thu) 0.19 0.194 0.1772 0.186 14,139
4th Jun 2025 (Wed) 0.1829 0.1829 0.1652 0.176 39,899
3rd Jun 2025 (Tue) 0.1927 0.2047 0.1744 0.1777 95,673
2nd Jun 2025 (Mon) 0.1978 0.2079 0.196 0.20 5,402
30th May 2025 (Fri) 0.20 0.20 0.1896 0.1906 9,715
29th May 2025 (Thu) 0.1942 0.1994 0.1903 0.1997 13,440
28th May 2025 (Wed) 0.1913 0.1989 0.189 0.1945 19,788
27th May 2025 (Tue) 0.1867 0.1985 0.1831 0.1877 69,161
26th May 2025 (Mon) 0.185 0.185 0.185 0.185 0
24th May 2025 (Sat) 0.1907 0.1907 0.183 0.185 10,402
23rd May 2025 (Fri) 0.1907 0.1907 0.183 0.183 10,402
22nd May 2025 (Thu) 0.1779 0.182 0.1763 0.1808 15,580
21st May 2025 (Wed) 0.1803 0.1828 0.173 0.1732 46,618
20th May 2025 (Tue) 0.1808 0.20 0.18 0.1824 58,534
19th May 2025 (Mon) 0.1641 0.1932 0.1641 0.1932 84,939
FTSE 100 Latest
Value8,992.12
Change19.48