GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cara Therapeutics Stock Price (Quote) NASDAQ:CARA

$14.36 ( 2.87% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $12.96 $14.38 Monday, 14th Jun 2021 CARA stock ended at $14.36. This is 2.87% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 2.71% from a day low at $14.00 to a day high of $14.38.
90 days $11.80 $29.65
52 weeks $11.80 $29.65

Historical Cara Therapeutics prices

Date Open High Low Close Volume
2021-06-14 $14.00 $14.38 $14.00 $14.36 566 037
2021-06-11 $13.87 $14.18 $13.71 $13.96 356 619
2021-06-10 $13.83 $14.09 $13.77 $13.86 291 900
2021-06-09 $13.57 $14.09 $13.57 $13.83 510 464
2021-06-08 $13.47 $13.71 $13.30 $13.53 376 303
2021-06-07 $13.03 $13.65 $12.98 $13.47 565 188
2021-06-04 $13.04 $13.21 $12.97 $13.00 491 959
2021-06-03 $13.19 $13.27 $12.98 $13.06 391 978
2021-06-02 $13.24 $13.37 $12.98 $13.24 738 187
2021-06-01 $13.71 $13.71 $12.97 $13.27 770 431
2021-05-28 $13.76 $14.01 $13.55 $13.59 374 966
2021-05-27 $13.51 $13.90 $13.51 $13.66 690 647
2021-05-26 $13.30 $13.63 $13.28 $13.60 463 665
2021-05-25 $13.36 $13.65 $13.24 $13.29 412 281
2021-05-24 $13.27 $13.52 $13.04 $13.36 359 000
2021-05-21 $13.47 $13.71 $13.25 $13.27 452 929
2021-05-20 $13.56 $13.70 $13.28 $13.46 454 861
2021-05-19 $13.14 $13.45 $13.00 $13.36 491 960
2021-05-18 $13.40 $13.63 $13.33 $13.35 381 975
2021-05-17 $13.02 $13.47 $12.96 $13.38 479 660
2021-05-14 $12.92 $13.36 $12.88 $13.20 484 239
2021-05-13 $13.07 $13.16 $12.52 $12.88 913 318
2021-05-12 $13.11 $13.73 $12.94 $13.13 1 116 070
2021-05-11 $12.20 $13.18 $11.80 $13.02 1 083 415
2021-05-10 $12.89 $12.89 $12.12 $12.38 1 131 604
2021-05-07 $12.47 $12.76 $12.40 $12.56 695 375
2021-05-06 $12.47 $12.70 $12.16 $12.44 1 613 165
2021-05-05 $12.54 $12.75 $12.42 $12.50 863 130
2021-05-04 $12.97 $13.17 $12.26 $12.50 1 655 880
2021-05-03 $13.07 $13.73 $12.99 $13.07 2 318 246
2021-04-30 $14.24 $14.28 $12.81 $12.95 4 706 534
2021-04-29 $14.58 $16.18 $13.85 $14.07 11 692 945
2021-04-28 $25.97 $26.10 $25.39 $25.79 451 823
2021-04-27 $26.89 $27.07 $26.05 $26.10 364 446
2021-04-26 $26.40 $26.58 $25.84 $26.51 755 354
2021-04-23 $27.34 $27.44 $26.14 $26.34 823 536
2021-04-22 $27.99 $28.25 $27.06 $27.13 646 395
2021-04-21 $27.42 $28.34 $27.40 $27.99 664 835
2021-04-20 $27.06 $27.68 $26.94 $27.49 897 049
2021-04-19 $28.35 $28.72 $27.25 $27.34 772 029
2021-04-16 $28.00 $28.73 $27.82 $28.51 631 453
2021-04-15 $28.82 $29.32 $27.94 $28.31 1 234 886
2021-04-14 $27.61 $28.65 $27.15 $28.52 1 490 426
2021-04-13 $28.42 $28.79 $27.27 $27.49 1 034 516
2021-04-12 $29.39 $29.49 $27.88 $28.36 1 107 017
2021-04-09 $27.48 $29.65 $27.02 $29.19 2 361 768
2021-04-08 $26.46 $27.66 $25.83 $27.47 1 499 638
2021-04-07 $26.92 $27.85 $26.46 $26.53 11 046 711
2021-04-06 $26.55 $28.25 $26.31 $27.15 9 409 846
2021-04-05 $22.16 $23.89 $22.05 $23.82 724 913

About Cara Therapeutics

Cara Therapeutics, Inc., a clinical-stage biopharmaceutical company, focuses on developing and commercializing chemical entities designed to alleviate pain and pruritus by selectively targeting kappa opioid receptors in the United States. The company is developing product candidates that target the body's peripheral nervous system. Its lead product candidate includes I.V. CR845, which is in Phase III clinical trials for the treatment acute postop... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT