NASDAQ : CARL
Carlsmed, Inc. — Price history
Healthcare · Health Information Services · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Carlsmed, Inc. (CARL) closed at 15.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.17 | 15.66 | 14.79 | 15.02 | 93,739 | +0.47% |
| 2026-10-30 | 15.8 | 16 | 14.85 | 14.95 | 73,279 | -5.20% |
| 2026-10-29 | 15.5 | 16.13 | 15.5 | 15.77 | 58,621 | +3.00% |
| 2026-10-28 | 15.9 | 15.93 | 15.2 | 15.31 | 148,179 | -0.71% |
| 2026-10-27 | 15.24 | 16.31 | 14.9 | 15.42 | 99,623 | +3.42% |
| 2026-10-26 | 14.63 | 15.488 | 14.51 | 14.91 | 123,738 | +2.62% |
| 2026-10-23 | 14.61 | 14.785 | 14.35 | 14.53 | 55,639 | -0.55% |
| 2026-10-22 | 14.35 | 14.805 | 14.16 | 14.61 | 54,579 | +2.10% |
| 2026-10-21 | 14.17 | 14.991 | 14.16 | 14.31 | 129,325 | +0.92% |
| 2026-10-20 | 13.69 | 14.425 | 13.53 | 14.18 | 50,708 | +3.81% |
| 2026-10-19 | 13.5 | 14.14 | 13.31 | 13.66 | 55,684 | +1.86% |
| 2026-10-16 | 13.96 | 14.3 | 13.41 | 13.41 | 73,220 | -3.87% |
| 2026-10-15 | 13.91 | 14.32 | 13.85 | 13.95 | 33,272 | +0.72% |
| 2026-10-14 | 14.38 | 14.58 | 13.76 | 13.85 | 52,060 | -4.28% |
| 2026-10-13 | 14.87 | 15 | 14.43 | 14.47 | 48,406 | -2.10% |
| 2026-10-12 | 14.63 | 14.945 | 14.595 | 14.78 | 36,607 | +2.50% |
| 2026-10-09 | 14.02 | 14.585 | 14 | 14.42 | 64,497 | +2.63% |
| 2026-10-08 | 14.36 | 14.36 | 13.75 | 14.05 | 62,775 | -2.29% |
| 2026-10-07 | 14.55 | 14.84 | 14.36 | 14.38 | 52,093 | -1.78% |
| 2026-10-06 | 15.43 | 15.43 | 14.555 | 14.64 | 115,649 | -4.31% |
| 2026-10-05 | 14.39 | 15.4 | 14.27 | 15.3 | 130,536 | +7.22% |
| 2026-10-02 | 13.97 | 14.612 | 13.696 | 14.27 | 151,580 | +3.71% |
| 2026-10-01 | 14.12 | 14.54 | 13.45 | 13.76 | 158,841 | -2.20% |
| 2026-09-30 | 13.99 | 14.13 | 13.56 | 14.07 | 56,786 | -0.14% |
| 2026-09-29 | 14.14 | 14.206 | 13.63 | 14.09 | 53,833 | -0.63% |
| 2026-09-28 | 14.88 | 14.88 | 14.1 | 14.18 | 52,942 | -6.09% |
| 2026-09-25 | 14.79 | 15.35 | 14.69 | 15.1 | 65,419 | +1.89% |
| 2026-09-24 | 14.7 | 14.93 | 14.43 | 14.82 | 45,213 | +0.41% |
| 2026-09-23 | 15.33 | 15.69 | 14.55 | 14.76 | 61,831 | -4.28% |
| 2026-09-22 | 15.62 | 15.85 | 15.28 | 15.42 | 61,305 | -1.15% |
| 2026-09-21 | 15.67 | 15.78 | 15.17 | 15.6 | 58,979 | +0.13% |
| 2026-09-18 | 15.38 | 15.88 | 15.13 | 15.58 | 238,367 | +1.23% |
| 2026-09-17 | 15.57 | 15.64 | 15.13 | 15.39 | 73,865 | +0.52% |
| 2026-09-16 | 15.26 | 15.615 | 15.11 | 15.31 | 55,057 | +0.53% |
| 2026-09-15 | 15.2 | 15.55 | 14.75 | 15.23 | 93,728 | -0.72% |
| 2026-09-14 | 14.89 | 15.475 | 14.89 | 15.34 | 63,173 | +4.14% |
| 2026-09-11 | 14.98 | 15.44 | 14.72 | 14.73 | 98,881 | -0.20% |
| 2026-09-10 | 14.88 | 15.29 | 14.74 | 14.76 | 59,155 | -1.53% |
| 2026-09-09 | 15.19 | 15.86 | 14.93 | 14.99 | 53,387 | -1.58% |
| 2026-09-08 | 15.37 | 15.37 | 15.01 | 15.23 | 63,860 | -2.37% |
| 2026-09-04 | 15.38 | 15.88 | 15.38 | 15.6 | 46,726 | +0.52% |
| 2026-09-03 | 16.48 | 16.65 | 15.449 | 15.52 | 158,805 | -5.02% |
| 2026-09-02 | 16.44 | 17.2 | 16.25 | 16.34 | 116,021 | -0.18% |
| 2026-09-01 | 16.48 | 16.86 | 16.1 | 16.37 | 87,083 | +0.49% |
| 2026-08-31 | 16.73 | 16.73 | 16.13 | 16.29 | 102,681 | -3.50% |
| 2026-08-28 | 16.86 | 17 | 16.52 | 16.88 | 121,479 | +0.78% |
| 2026-08-27 | 16.18 | 16.79 | 15.74 | 16.75 | 165,158 | +3.52% |
| 2026-08-26 | 16.06 | 16.34 | 15.85 | 16.18 | 80,972 | +0.68% |
| 2026-08-25 | 15.78 | 16.31 | 15.5 | 16.07 | 119,490 | +1.71% |
| 2026-08-24 | 16.07 | 16.43 | 15.755 | 15.8 | 114,686 | -1.56% |
| 2026-08-21 | 16.49 | 17.23 | 16.01 | 16.05 | 263,743 | -2.73% |
| 2026-08-20 | 15.5 | 16.51 | 15.22 | 16.5 | 419,408 | +6.31% |
| 2026-08-19 | 15 | 15.57 | 14.54 | 15.52 | 308,595 | +4.30% |
| 2026-08-18 | 13.84 | 14.92 | 13.75 | 14.88 | 290,050 | +7.98% |
| 2026-08-17 | 14.29 | 14.5 | 13.71 | 13.78 | 90,065 | -3.77% |
| 2026-08-14 | 14.08 | 14.5 | 13.8 | 14.32 | 76,977 | +2.36% |
| 2026-08-13 | 13.87 | 14.16 | 13.77 | 13.99 | 127,399 | +1.97% |
| 2026-08-12 | 13.67 | 14.02 | 13.3 | 13.72 | 150,068 | -0.07% |
| 2026-08-11 | 13.76 | 13.88 | 13.44 | 13.73 | 86,641 | +0.00% |
| 2026-08-10 | 13.71 | 14.03 | 13.53 | 13.73 | 78,095 | -0.65% |
| 2026-08-07 | 13.7 | 14.05 | 13.67 | 13.82 | 95,916 | +0.88% |
| 2026-08-06 | 13.9 | 15.17 | 13.45 | 13.7 | 425,506 | +1.03% |
| 2026-08-05 | 13.45 | 13.63 | 12.9 | 13.56 | 171,761 | +0.97% |
| 2026-08-04 | 12.78 | 13.7 | 12.78 | 13.43 | 160,542 | +3.87% |
| 2026-08-03 | 12.92 | 13.405 | 12.79 | 12.93 | 199,022 | +2.70% |
| 2026-07-31 | 12.66 | 12.873 | 12.31 | 12.59 | 79,662 | -0.55% |
| 2026-07-30 | 12.56 | 13 | 12.37 | 12.66 | 126,055 | -0.94% |
| 2026-07-29 | 12.28 | 13.015 | 12.05 | 12.78 | 138,194 | +3.82% |
| 2026-07-28 | 11.54 | 12.535 | 11.54 | 12.31 | 150,727 | +7.51% |
| 2026-07-27 | 10.99 | 11.56 | 10.99 | 11.45 | 46,515 | +6.02% |
| 2026-07-24 | 11.056 | 11.34 | 10.79 | 10.8 | 35,898 | -1.82% |
| 2026-07-23 | 10.83 | 11.17 | 10.7 | 11 | 71,860 | -0.18% |
| 2026-07-22 | 11.47 | 11.5 | 10.81 | 11.02 | 92,047 | -4.17% |
| 2026-07-21 | 11.21 | 11.755 | 11.16 | 11.5 | 136,994 | +1.50% |
| 2026-07-20 | 11.68 | 11.68 | 11.29 | 11.33 | 31,772 | -2.83% |
| 2026-07-17 | 11.68 | 11.95 | 11.32 | 11.66 | 65,467 | -1.35% |
| 2026-07-16 | 11.08 | 12.12 | 10.748 | 11.82 | 130,678 | +6.68% |
| 2026-07-15 | 10.64 | 11.353 | 10.44 | 11.08 | 183,317 | +2.59% |
| 2026-07-14 | 12.16 | 12.46 | 9.91 | 10.8 | 475,952 | -10.82% |
| 2026-07-13 | 11.83 | 12.17 | 11.71 | 12.11 | 68,693 | +1.76% |
| 2026-07-10 | 12.39 | 12.39 | 11.57 | 11.9 | 118,430 | -2.54% |
| 2026-07-09 | 12.08 | 12.295 | 11.51 | 12.21 | 154,039 | +0.83% |
| 2026-07-08 | 12.34 | 12.47 | 11.88 | 12.11 | 197,346 | -3.66% |
| 2026-07-07 | 12.3 | 13.065 | 12.25 | 12.57 | 347,256 | +2.28% |
| 2026-07-06 | 11.33 | 12.36 | 11.315 | 12.29 | 164,675 | +8.38% |
| 2026-07-02 | 11.77 | 12 | 11.18 | 11.34 | 119,294 | -3.16% |
| 2026-07-01 | 10.83 | 11.97 | 10.44 | 11.71 | 276,081 | +12.81% |
| 2026-06-30 | 11.01 | 11.12 | 10.34 | 10.38 | 91,906 | -6.65% |
| 2026-06-29 | 11.785 | 11.97 | 11.06 | 11.12 | 119,894 | -5.44% |
| 2026-06-26 | 11.26 | 11.84 | 11.2 | 11.76 | 311,670 | +4.63% |
| 2026-06-25 | 11.1 | 11.525 | 10.925 | 11.24 | 90,660 | +1.35% |
| 2026-06-24 | 10.75 | 11.66 | 10.7 | 11.09 | 188,919 | +3.74% |
| 2026-06-23 | 9.71 | 10.74 | 9.483 | 10.69 | 121,250 | +8.64% |
| 2026-06-22 | 10 | 10.3 | 9.677 | 9.84 | 69,639 | -2.28% |
| 2026-06-18 | 10.12 | 10.12 | 9.7 | 10.07 | 85,552 | +0.90% |
| 2026-06-17 | 10.46 | 10.68 | 9.5 | 9.98 | 151,303 | -5.58% |
| 2026-06-16 | 11.08 | 11.13 | 10.21 | 10.57 | 336,064 | -4.21% |
| 2026-06-15 | 11.61 | 11.695 | 10.88 | 11.035 | 92,801 | -3.37% |
| 2026-06-12 | 11.62 | 11.745 | 11.34 | 11.42 | 55,707 | -1.72% |
| 2026-06-11 | 11.47 | 11.72 | 11.155 | 11.62 | 47,503 | +1.48% |
| 2026-06-10 | 11.25 | 12.21 | 11.25 | 11.45 | 80,803 | +1.42% |
| 2026-06-09 | 11.18 | 11.45 | 10.81 | 11.29 | 73,641 | +2.17% |
| 2026-06-08 | 11.13 | 11.45 | 11.035 | 11.05 | 46,619 | -0.18% |
| 2026-06-05 | 11.15 | 11.53 | 10.925 | 11.07 | 79,156 | -0.63% |
| 2026-06-04 | 10.35 | 11.26 | 10.35 | 11.14 | 114,509 | +9.22% |
| 2026-06-03 | 10.1 | 10.34 | 9.81 | 10.2 | 138,664 | +0.29% |
| 2026-06-02 | 11.08 | 11.1 | 10.16 | 10.17 | 147,484 | -8.38% |
| 2026-06-01 | 11.25 | 12.05 | 11.07 | 11.1 | 173,501 | -2.80% |
| 2026-05-29 | 11.87 | 11.935 | 11.34 | 11.42 | 103,921 | -3.30% |
| 2026-05-28 | 11.61 | 12.165 | 11.33 | 11.81 | 95,736 | +0.77% |
| 2026-05-27 | 11.9 | 12.125 | 11.6 | 11.72 | 181,588 | -1.43% |
| 2026-05-26 | 12.35 | 12.41 | 11.72 | 11.89 | 240,594 | -1.82% |
| 2026-05-22 | 12.88 | 13 | 12.09 | 12.11 | 335,428 | -4.27% |
| 2026-05-21 | 11.77 | 13.01 | 11.63 | 12.65 | 871,939 | +7.48% |
| 2026-05-20 | 11.41 | 12.12 | 10.94 | 11.77 | 286,847 | +4.25% |
| 2026-05-19 | 10.74 | 11.54 | 10.71 | 11.29 | 482,391 | +3.29% |
| 2026-05-18 | 11 | 11.24 | 10.291 | 10.93 | 276,668 | -0.73% |
| 2026-05-15 | 10.47 | 11.2 | 10.47 | 11.01 | 323,297 | +2.32% |
| 2026-05-14 | 10.26 | 10.85 | 9.9 | 10.76 | 271,611 | +5.18% |
| 2026-05-13 | 9.63 | 10.575 | 9.63 | 10.23 | 187,467 | +4.07% |