Carlsmed Stock Price History
NASDAQ: CARLHealth CareMedical/Dental InstrumentsUSD
14.42+0.37 (+2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CARL price history at a glance
The price history for Carlsmed (CARL) on this page begins on July 21, 2025, when the stock closed at $14.50; it most recently closed at $14.42 on October 5, 2026. The highest price in this record is $17.23, reached on August 17, 2026; the latest close is 16.3% below that peak. In the last 12 months alone, CARL has gained 5.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $17.23
- Date of high
- Aug 17, 2026
- Low since 2025
- $8.50
- Date of low
- Apr 13, 2026
- 52-week high
- $17.23
- 52-week low
- $8.50
- IPO year
- 2025
- Last close
- $14.42
CARL returns
1 week
+1.05%
1 month
-3.80%
3 months
+21.18%
6 months
+61.30%
Year to date
+16.76%
1 year
+5.49%
CARL price return, excluding dividends.
CARL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.42 | +23.99% |
| 2025* | 11.63 | -19.79% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CARL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.00 | 14.59 | 14.00 | 14.42 | +2.63% | |
| 14.36 | 14.36 | 13.75 | 14.05 | -2.29% | |
| 14.55 | 14.84 | 14.36 | 14.38 | -1.78% | |
| 15.43 | 15.43 | 14.56 | 14.64 | -4.31% | |
| 14.39 | 15.40 | 14.27 | 15.30 | +7.22% | |
| 13.97 | 14.61 | 13.70 | 14.27 | +3.71% | |
| 14.12 | 14.54 | 13.45 | 13.76 | -2.20% | |
| 13.99 | 14.13 | 13.56 | 14.07 | -0.14% | |
| 14.14 | 14.21 | 13.63 | 14.09 | -0.63% | |
| 14.88 | 14.88 | 14.10 | 14.18 | -6.09% | |
| 14.79 | 15.35 | 14.69 | 15.10 | +1.89% | |
| 14.70 | 14.93 | 14.43 | 14.82 | +0.41% | |
| 15.33 | 15.69 | 14.55 | 14.76 | -4.28% | |
| 15.62 | 15.85 | 15.28 | 15.42 | -1.15% | |
| 15.67 | 15.78 | 15.17 | 15.60 | +0.13% | |
| 15.38 | 15.88 | 15.13 | 15.58 | +1.23% | |
| 15.57 | 15.64 | 15.13 | 15.39 | +0.52% | |
| 15.26 | 15.62 | 15.11 | 15.31 | +0.53% | |
| 15.20 | 15.55 | 14.75 | 15.23 | -0.72% | |
| 14.89 | 15.48 | 14.89 | 15.34 | +4.14% | |
| 14.98 | 15.44 | 14.72 | 14.73 | -0.20% | |
| 14.88 | 15.29 | 14.74 | 14.76 | -1.53% | |
| 15.19 | 15.86 | 14.93 | 14.99 | -1.58% | |
| 15.37 | 15.37 | 15.01 | 15.23 | -2.37% | |
| 15.38 | 15.88 | 15.38 | 15.60 | +0.52% | |
| 16.48 | 16.65 | 15.45 | 15.52 | -5.02% | |
| 16.44 | 17.20 | 16.25 | 16.34 | -0.18% | |
| 16.48 | 16.86 | 16.10 | 16.37 | +0.49% | |
| 16.73 | 16.73 | 16.13 | 16.29 | -3.50% | |
| 16.86 | 17.00 | 16.52 | 16.88 | +0.78% | |
| 16.18 | 16.79 | 15.74 | 16.75 | +3.52% | |
| 16.06 | 16.34 | 15.85 | 16.18 | +0.68% | |
| 15.78 | 16.31 | 15.50 | 16.07 | +1.71% | |
| 16.07 | 16.43 | 15.76 | 15.80 | -1.56% | |
| 16.49 | 17.23 | 16.01 | 16.05 | -2.73% | |
| 15.50 | 16.51 | 15.22 | 16.50 | +6.31% | |
| 15.00 | 15.57 | 14.54 | 15.52 | +4.30% | |
| 13.84 | 14.92 | 13.75 | 14.88 | +7.98% | |
| 14.29 | 14.50 | 13.71 | 13.78 | -3.77% | |
| 14.08 | 14.50 | 13.80 | 14.32 | +2.36% | |
| 13.87 | 14.16 | 13.77 | 13.99 | +1.97% | |
| 13.67 | 14.02 | 13.30 | 13.72 | -0.07% | |
| 13.76 | 13.88 | 13.44 | 13.73 | 0.00% | |
| 13.71 | 14.03 | 13.53 | 13.73 | -0.65% | |
| 13.70 | 14.05 | 13.67 | 13.82 | +0.88% | |
| 13.90 | 15.17 | 13.45 | 13.70 | +1.03% | |
| 13.45 | 13.63 | 12.90 | 13.56 | +0.97% | |
| 12.78 | 13.70 | 12.78 | 13.43 | +3.87% | |
| 12.92 | 13.41 | 12.79 | 12.93 | +2.70% | |
| 12.66 | 12.87 | 12.31 | 12.59 | -0.55% | |
| 12.56 | 13.00 | 12.37 | 12.66 | -0.94% | |
| 12.28 | 13.02 | 12.05 | 12.78 | +3.82% | |
| 11.54 | 12.54 | 11.54 | 12.31 | +7.51% | |
| 10.99 | 11.56 | 10.99 | 11.45 | +6.02% | |
| 11.06 | 11.34 | 10.79 | 10.80 | -1.82% | |
| 10.83 | 11.17 | 10.70 | 11.00 | -0.18% | |
| 11.47 | 11.50 | 10.81 | 11.02 | -4.17% | |
| 11.21 | 11.76 | 11.16 | 11.50 | +1.50% | |
| 11.68 | 11.68 | 11.29 | 11.33 | -2.83% | |
| 11.68 | 11.95 | 11.32 | 11.66 | -1.35% | |
| 11.08 | 12.12 | 10.75 | 11.82 | +6.68% | |
| 10.64 | 11.35 | 10.44 | 11.08 | +2.59% | |
| 12.16 | 12.46 | 9.91 | 10.80 | -10.82% | |
| 11.83 | 12.17 | 11.71 | 12.11 | +1.76% | |
| 12.39 | 12.39 | 11.57 | 11.90 | -2.54% | |
| 12.08 | 12.30 | 11.51 | 12.21 | +0.83% | |
| 12.34 | 12.47 | 11.88 | 12.11 | -3.66% | |
| 12.30 | 13.07 | 12.25 | 12.57 | +2.28% | |
| 11.33 | 12.36 | 11.32 | 12.29 | +8.38% | |
| 11.77 | 12.00 | 11.18 | 11.34 | -3.16% | |
| 10.83 | 11.97 | 10.44 | 11.71 | +12.81% | |
| 11.01 | 11.12 | 10.34 | 10.38 | -6.65% | |
| 11.79 | 11.97 | 11.06 | 11.12 | -5.44% | |
| 11.26 | 11.84 | 11.20 | 11.76 | +4.63% | |
| 11.10 | 11.53 | 10.93 | 11.24 | +1.35% | |
| 10.75 | 11.66 | 10.70 | 11.09 | +3.74% | |
| 9.71 | 10.74 | 9.48 | 10.69 | +8.64% | |
| 10.00 | 10.30 | 9.68 | 9.84 | -2.28% | |
| 10.12 | 10.12 | 9.70 | 10.07 | +0.90% | |
| 10.46 | 10.68 | 9.50 | 9.98 | -5.58% | |
| 11.08 | 11.13 | 10.21 | 10.57 | -4.21% | |
| 11.61 | 11.70 | 10.88 | 11.04 | -3.37% | |
| 11.62 | 11.75 | 11.34 | 11.42 | -1.72% | |
| 11.47 | 11.72 | 11.16 | 11.62 | +1.48% | |
| 11.25 | 12.21 | 11.25 | 11.45 | +1.42% | |
| 11.18 | 11.45 | 10.81 | 11.29 | +2.17% | |
| 11.13 | 11.45 | 11.04 | 11.05 | -0.18% | |
| 11.15 | 11.53 | 10.93 | 11.07 | -0.63% | |
| 10.35 | 11.26 | 10.35 | 11.14 | +9.22% | |
| 10.10 | 10.34 | 9.81 | 10.20 | +0.29% | |
| 11.08 | 11.10 | 10.16 | 10.17 | -8.38% | |
| 11.25 | 12.05 | 11.07 | 11.10 | -2.80% | |
| 11.87 | 11.94 | 11.34 | 11.42 | -3.30% | |
| 11.61 | 12.17 | 11.33 | 11.81 | +0.77% | |
| 11.90 | 12.13 | 11.60 | 11.72 | -1.43% | |
| 12.35 | 12.41 | 11.72 | 11.89 | -1.82% | |
| 12.88 | 13.00 | 12.09 | 12.11 | -4.27% | |
| 11.77 | 13.01 | 11.63 | 12.65 | +7.48% | |
| 11.41 | 12.12 | 10.94 | 11.77 | +4.25% | |
| 10.74 | 11.54 | 10.71 | 11.29 | +3.29% | |
| 11.00 | 11.24 | 10.29 | 10.93 | -0.73% | |
| 10.47 | 11.20 | 10.47 | 11.01 | +2.32% | |
| 10.26 | 10.85 | 9.90 | 10.76 | +5.18% | |
| 9.63 | 10.58 | 9.63 | 10.23 | +4.07% | |
| 9.66 | 10.00 | 9.57 | 9.83 | +1.76% | |
| 9.63 | 9.79 | 9.52 | 9.66 | -1.43% | |
| 9.81 | 10.00 | 9.58 | 9.80 | +0.51% | |
| 9.89 | 10.07 | 9.50 | 9.75 | -0.91% | |
| 9.50 | 10.26 | 9.17 | 9.84 | +10.31% | |
| 9.10 | 9.30 | 8.81 | 8.92 | -1.87% | |
| 9.38 | 9.53 | 8.85 | 9.09 | -4.11% | |
| 8.97 | 9.60 | 8.87 | 9.48 | +6.64% | |
| 8.83 | 8.99 | 8.66 | 8.89 | +0.68% | |
| 9.05 | 9.14 | 8.50 | 8.83 | -2.65% | |
| 9.79 | 10.04 | 9.02 | 9.07 | -8.01% | |
| 10.15 | 10.34 | 9.85 | 9.86 | -3.43% | |
| 10.10 | 10.50 | 9.83 | 10.21 | +1.29% | |
| 10.50 | 10.93 | 10.01 | 10.08 | -5.08% | |
| 10.79 | 10.94 | 10.51 | 10.62 | -1.21% | |
| 10.94 | 11.27 | 10.73 | 10.75 | -1.74% | |
| 10.93 | 11.16 | 10.85 | 10.94 | -0.36% | |
| 10.88 | 11.16 | 10.65 | 10.98 | +2.81% | |
| 10.96 | 11.00 | 10.52 | 10.68 | -2.47% | |
| 10.58 | 11.05 | 10.44 | 10.95 | +4.89% | |
| 9.82 | 10.63 | 9.82 | 10.44 | +7.63% | |
| 8.76 | 9.84 | 8.50 | 9.70 | +8.50% | |
| 9.60 | 9.81 | 8.90 | 8.94 | -8.02% | |
| 9.81 | 9.82 | 9.50 | 9.72 | -2.75% | |
| 10.26 | 10.50 | 9.83 | 10.00 | +2.62% | |
| 9.67 | 9.90 | 9.21 | 9.74 | +0.52% | |
| 9.67 | 9.93 | 9.57 | 9.69 | -0.41% | |
| 9.61 | 9.86 | 9.36 | 9.73 | +1.04% | |
| 9.18 | 9.84 | 9.17 | 9.63 | +6.41% | |
| 9.41 | 9.83 | 8.87 | 9.05 | -1.95% | |
| 9.66 | 9.71 | 9.00 | 9.23 | -4.45% | |
| 9.80 | 10.00 | 9.55 | 9.66 | -2.03% | |
| 9.90 | 10.38 | 9.80 | 9.86 | -2.38% | |
| 10.48 | 10.55 | 10.08 | 10.10 | -0.88% | |
| 10.29 | 10.49 | 9.89 | 10.19 | -2.02% | |
| 10.30 | 10.53 | 10.14 | 10.40 | +4.10% | |
| 10.73 | 10.95 | 9.80 | 9.99 | -8.01% | |
| 10.95 | 11.03 | 10.53 | 10.86 | -1.09% | |
| 11.64 | 11.64 | 10.79 | 10.98 | -6.15% | |
| 11.89 | 12.09 | 11.54 | 11.70 | 0.00% | |
| 11.45 | 11.95 | 11.45 | 11.70 | +2.63% | |
| 11.36 | 11.66 | 11.15 | 11.40 | +0.35% | |
| 11.52 | 11.80 | 11.15 | 11.36 | -2.91% | |
| 11.62 | 12.00 | 11.55 | 11.70 | -0.85% | |
| 11.96 | 12.42 | 11.52 | 11.80 | -1.17% | |
| 11.80 | 12.27 | 11.18 | 11.94 | -0.50% | |
| 12.10 | 12.34 | 11.30 | 12.00 | -2.60% | |
| 12.80 | 13.08 | 11.92 | 12.32 | -5.16% | |
| 13.29 | 13.91 | 12.92 | 12.99 | -1.67% | |
| 13.25 | 13.82 | 12.72 | 13.21 | -1.20% | |
| 14.34 | 14.49 | 12.95 | 13.37 | -8.24% | |
| 14.34 | 15.19 | 14.04 | 14.57 | +0.07% | |
| 12.56 | 15.11 | 12.55 | 14.56 | +15.92% | |
| 13.08 | 13.21 | 12.05 | 12.56 | -3.83% | |
| 12.86 | 13.24 | 12.30 | 13.06 | +0.08% | |
| 12.47 | 13.06 | 12.33 | 13.05 | +2.19% | |
| 12.45 | 12.80 | 12.22 | 12.77 | +2.08% | |
| 11.85 | 12.53 | 11.70 | 12.51 | +5.57% | |
| 11.11 | 11.93 | 11.10 | 11.85 | +5.99% | |
| 10.93 | 11.35 | 10.85 | 11.18 | +2.10% | |
| 11.15 | 11.26 | 10.71 | 10.95 | +1.77% | |
| 11.46 | 11.50 | 10.65 | 10.76 | -5.78% | |
| 12.11 | 12.11 | 11.00 | 11.42 | -5.15% | |
| 12.10 | 12.64 | 11.96 | 12.04 | -0.08% | |
| 11.60 | 12.34 | 11.30 | 12.05 | +3.26% | |
| 11.32 | 11.82 | 11.10 | 11.67 | +3.37% | |
| 11.53 | 11.86 | 11.10 | 11.29 | -1.91% | |
| 12.13 | 12.13 | 11.18 | 11.51 | -3.60% | |
| 12.50 | 12.51 | 11.70 | 11.94 | -4.17% | |
| 12.47 | 12.79 | 12.39 | 12.46 | +0.32% | |
| 12.52 | 12.66 | 12.00 | 12.42 | -1.97% | |
| 13.02 | 13.05 | 12.36 | 12.67 | -1.32% | |
| 13.46 | 13.53 | 12.83 | 12.84 | -4.61% | |
| 13.06 | 13.75 | 12.88 | 13.46 | +1.74% | |
| 13.16 | 13.50 | 12.90 | 13.23 | 0.00% | |
| 13.15 | 13.37 | 12.81 | 13.23 | -0.15% | |
| 13.43 | 13.55 | 12.80 | 13.25 | +0.15% | |
| 12.62 | 13.33 | 12.62 | 13.23 | +4.34% | |
| 12.55 | 13.61 | 12.34 | 12.68 | +0.88% | |
| 13.45 | 13.69 | 12.55 | 12.57 | -7.16% | |
| 12.80 | 13.81 | 12.37 | 13.54 | +6.11% | |
| 14.36 | 14.39 | 12.58 | 12.76 | -10.58% | |
| 14.69 | 14.69 | 13.60 | 14.27 | -1.18% | |
| 13.23 | 14.89 | 12.84 | 14.44 | +13.79% | |
| 13.28 | 13.28 | 12.50 | 12.69 | -1.40% | |
| 13.00 | 13.15 | 12.79 | 12.87 | +0.55% | |
| 12.42 | 12.96 | 12.39 | 12.80 | +2.94% | |
| 12.03 | 12.62 | 11.98 | 12.44 | +2.85% | |
| 11.57 | 12.32 | 11.57 | 12.09 | +3.96% | |
| 12.35 | 12.85 | 11.45 | 11.63 | -5.83% | |
| 13.29 | 13.29 | 12.30 | 12.35 | -7.21% | |
| 13.17 | 13.64 | 12.99 | 13.31 | +1.06% | |
| 13.70 | 13.99 | 13.05 | 13.17 | -3.94% | |
| 13.80 | 13.94 | 13.17 | 13.71 | -0.72% | |
| 13.85 | 14.14 | 13.28 | 13.81 | +2.30% | |
| 12.74 | 13.67 | 12.71 | 13.50 | +4.01% | |
| 12.65 | 13.24 | 12.52 | 12.98 | +1.01% | |
| 12.57 | 12.86 | 12.32 | 12.85 | +2.31% | |
| 12.84 | 13.13 | 12.43 | 12.56 | -0.32% | |
| 12.92 | 13.03 | 12.51 | 12.60 | 0.00% | |
| 13.18 | 13.18 | 12.23 | 12.60 | -2.40% | |
| 13.15 | 13.22 | 12.75 | 12.91 | -0.31% | |
| 13.12 | 13.25 | 12.81 | 12.95 | -1.37% | |
| 12.76 | 13.24 | 12.47 | 13.13 | +3.39% | |
| 12.82 | 13.45 | 12.62 | 12.70 | -1.85% | |
| 12.61 | 13.21 | 12.32 | 12.94 | +5.12% | |
| 13.23 | 13.27 | 12.27 | 12.31 | -7.16% | |
| 14.24 | 14.50 | 12.59 | 13.26 | -7.98% | |
| 16.68 | 17.00 | 14.11 | 14.41 | -15.19% | |
| 14.84 | 17.19 | 14.83 | 16.99 | +12.44% | |
| 15.02 | 15.47 | 14.78 | 15.11 | +0.80% | |
| 16.01 | 16.28 | 14.93 | 14.99 | -7.92% | |
| 16.11 | 16.95 | 15.55 | 16.28 | +0.43% | |
| 14.51 | 16.28 | 14.51 | 16.21 | +9.90% | |
| 13.95 | 14.79 | 13.28 | 14.75 | +6.19% | |
| 12.72 | 14.30 | 12.65 | 13.89 | +11.21% | |
| 11.64 | 12.50 | 11.55 | 12.49 | +5.67% | |
| 11.95 | 12.29 | 11.75 | 11.82 | -0.17% | |
| 12.35 | 12.37 | 11.70 | 11.84 | -3.35% | |
| 12.26 | 12.64 | 12.11 | 12.25 | -0.49% | |
| 13.11 | 13.20 | 12.31 | 12.31 | -6.10% | |
| 12.49 | 13.11 | 12.18 | 13.11 | +3.07% | |
| 12.17 | 12.85 | 11.88 | 12.72 | +3.08% | |
| 12.38 | 12.43 | 12.06 | 12.34 | +1.31% | |
| 12.57 | 12.89 | 12.12 | 12.18 | -3.41% | |
| 13.67 | 13.87 | 12.57 | 12.61 | -7.69% | |
| 12.75 | 14.00 | 12.37 | 13.66 | +14.89% | |
| 12.04 | 12.04 | 11.76 | 11.89 | -1.74% | |
| 12.61 | 12.61 | 11.76 | 12.10 | -2.10% | |
| 12.15 | 12.69 | 11.76 | 12.36 | +1.15% | |
| 12.89 | 12.93 | 12.00 | 12.22 | -5.20% | |
| 12.91 | 13.00 | 12.25 | 12.89 | +1.42% | |
| 12.56 | 13.09 | 12.40 | 12.71 | +1.60% | |
| 13.16 | 13.37 | 12.38 | 12.51 | -4.65% | |
| 13.49 | 13.54 | 12.78 | 13.12 | -3.10% | |
| 13.25 | 13.59 | 13.14 | 13.54 | +0.45% | |
| 13.05 | 13.72 | 12.78 | 13.48 | +3.61% | |
| 13.89 | 13.89 | 13.00 | 13.01 | -6.34% | |
| 13.86 | 14.10 | 13.38 | 13.89 | -1.49% | |
| 13.98 | 14.30 | 13.98 | 14.10 | -2.02% | |
| 13.66 | 14.44 | 13.51 | 14.39 | +6.20% | |
| 13.35 | 13.60 | 13.21 | 13.55 | -0.59% | |
| 13.46 | 14.06 | 13.46 | 13.63 | -0.15% | |
| 14.17 | 14.27 | 13.53 | 13.65 | -2.08% | |
| 12.98 | 13.94 | 12.71 | 13.94 | +6.17% | |
| 13.06 | 13.37 | 13.01 | 13.13 | +0.08% | |
| 13.68 | 13.68 | 12.95 | 13.12 | -4.02% | |
| 13.64 | 14.06 | 13.38 | 13.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CARL chart for longer ranges.