MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CARL — Carlsmed, Inc. Common Stock
NasdaqCarlsmed, Inc. Common Stock
$14.27
+0.51(+3.71%)
- O
- 13.97
- H
- 14.61
- L
- 13.70
- V
- 151.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.27
Period Return-1.59%
Period High$17.23
Period Low$8.50
Avg Daily Volume139.2K
Total Trading Days302
CARL — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.97 | $14.61 | $13.70 | $14.27 | +$0.51 | +3.71% | 151,576 | $14.25 | $13.70 $14.61 |
| Oct 1, 2026 | $14.12 | $14.54 | $13.45 | $13.76 | $-0.31 | -2.20% | 158,841 | $13.89 | $13.45 $14.54 |
| Sep 30, 2026 | $13.99 | $14.13 | $13.56 | $14.07 | $-0.02 | -0.14% | 56,798 | $13.94 | $13.56 $14.13 |
| Sep 29, 2026 | $14.14 | $14.21 | $13.63 | $14.09 | $-0.09 | -0.63% | 53,833 | $14.03 | $13.63 $14.21 |
| Sep 28, 2026 | $14.88 | $14.88 | $14.10 | $14.18 | $-0.92 | -6.09% | 52,943 | $14.30 | $14.10 $14.88 |
| Sep 25, 2026 | $14.79 | $15.35 | $14.69 | $15.10 | +$0.28 | +1.89% | 65,420 | $15.09 | $14.69 $15.35 |
| Sep 24, 2026 | $14.70 | $14.93 | $14.43 | $14.82 | +$0.06 | +0.41% | 45,214 | $14.74 | $14.43 $14.93 |
| Sep 23, 2026 | $15.33 | $15.69 | $14.55 | $14.76 | $-0.66 | -4.28% | 61,831 | $14.86 | $14.55 $15.69 |
| Sep 22, 2026 | $15.62 | $15.85 | $15.28 | $15.42 | $-0.18 | -1.15% | 61,305 | $15.54 | $15.28 $15.85 |
| Sep 21, 2026 | $15.67 | $15.78 | $15.17 | $15.60 | +$0.02 | +0.13% | 58,980 | $15.49 | $15.17 $15.78 |
| Sep 18, 2026 | $15.38 | $15.88 | $15.13 | $15.58 | +$0.19 | +1.23% | 238,368 | $15.54 | $15.13 $15.88 |
| Sep 17, 2026 | $15.57 | $15.64 | $15.13 | $15.39 | +$0.08 | +0.52% | 73,866 | $15.39 | $15.13 $15.64 |
| Sep 16, 2026 | $15.26 | $15.62 | $15.11 | $15.31 | +$0.08 | +0.53% | 55,058 | $15.29 | $15.11 $15.62 |
| Sep 15, 2026 | $15.20 | $15.55 | $14.75 | $15.23 | $-0.11 | -0.72% | 93,723 | $15.23 | $14.75 $15.55 |
| Sep 14, 2026 | $14.89 | $15.48 | $14.89 | $15.34 | +$0.61 | +4.14% | 63,168 | $15.32 | $14.89 $15.48 |
| Sep 11, 2026 | $14.98 | $15.44 | $14.72 | $14.73 | $-0.03 | -0.20% | 98,881 | $14.91 | $14.72 $15.44 |
| Sep 10, 2026 | $14.88 | $15.29 | $14.74 | $14.76 | $-0.23 | -1.53% | 59,156 | $14.88 | $14.74 $15.29 |
| Sep 9, 2026 | $15.19 | $15.86 | $14.93 | $14.99 | $-0.24 | -1.58% | 53,388 | $15.14 | $14.93 $15.86 |
| Sep 8, 2026 | $15.37 | $15.37 | $15.01 | $15.23 | $-0.37 | -2.37% | 63,860 | $15.23 | $15.01 $15.37 |
| Sep 4, 2026 | $15.38 | $15.88 | $15.38 | $15.60 | +$0.08 | +0.52% | 46,727 | $15.66 | $15.38 $15.88 |
| Sep 3, 2026 | $16.48 | $16.65 | $15.45 | $15.52 | $-0.82 | -5.02% | 158,806 | $15.70 | $15.45 $16.65 |
| Sep 2, 2026 | $16.44 | $17.20 | $16.25 | $16.34 | $-0.03 | -0.18% | 116,018 | $16.57 | $16.25 $17.20 |
| Sep 1, 2026 | $16.48 | $16.86 | $16.10 | $16.37 | +$0.08 | +0.49% | 87,083 | $16.34 | $16.10 $16.86 |
| Aug 31, 2026 | $16.73 | $16.73 | $16.13 | $16.29 | $-0.59 | -3.50% | 102,682 | $16.29 | $16.13 $16.73 |
| Aug 28, 2026 | $16.86 | $17.00 | $16.52 | $16.88 | +$0.13 | +0.78% | 121,479 | $16.86 | $16.52 $17.00 |
| Aug 27, 2026 | $16.18 | $16.79 | $15.74 | $16.75 | +$0.57 | +3.52% | 165,159 | $16.47 | $15.74 $16.79 |
| Aug 26, 2026 | $16.06 | $16.34 | $15.85 | $16.18 | +$0.11 | +0.68% | 80,972 | $16.12 | $15.85 $16.34 |
| Aug 25, 2026 | $15.78 | $16.31 | $15.50 | $16.07 | +$0.27 | +1.71% | 119,490 | $15.92 | $15.50 $16.31 |
| Aug 24, 2026 | $16.07 | $16.43 | $15.76 | $15.80 | $-0.25 | -1.56% | 114,686 | $15.92 | $15.76 $16.43 |
| Aug 21, 2026 | $16.49 | $17.23 | $16.01 | $16.05 | $-0.45 | -2.73% | 263,743 | $16.53 | $16.01 $17.23 |