$12.26 (2.59%)

Volume: 393.149k

Closed: Feb 03, 2023

Hollow Logo Score: 4.052
Cara Therapeutics Stock
$12.26 (2.59%)

Volume: 393.149k

Closed: Feb 03, 2023

Score Hollow Logo 4.052
NASDAQ:CARA

Cara Therapeutics Stock Price (Quote)

$12.26 ( 2.59% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $9.61 $12.49 Friday, 3rd Feb 2023 CARA stock ended at $12.26. This is 2.59% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 5.76% from a day low at $11.81 to a day high of $12.49.
90 days $8.56 $12.81
52 weeks $7.40 $13.97

Historical Cara Therapeutics prices

Date Open High Low Close Volume
2023-02-03 $11.81 $12.49 $11.81 $12.26 393 149
2023-02-02 $11.80 $12.10 $11.68 $11.95 262 770
2023-02-01 $11.67 $11.99 $11.58 $11.86 212 637
2023-01-31 $11.09 $12.01 $11.09 $11.68 349 726
2023-01-30 $11.85 $12.00 $11.04 $11.08 353 096
2023-01-27 $12.25 $12.44 $11.99 $12.00 237 563
2023-01-26 $12.14 $12.30 $11.95 $12.27 322 171
2023-01-25 $11.58 $12.12 $11.47 $12.10 272 143
2023-01-24 $11.75 $11.85 $11.48 $11.70 192 427
2023-01-23 $11.82 $12.01 $11.63 $11.82 228 826
2023-01-20 $11.50 $11.85 $11.36 $11.80 336 600
2023-01-19 $10.86 $11.52 $10.82 $11.44 331 700
2023-01-18 $10.76 $11.41 $10.72 $10.92 349 600
2023-01-17 $10.81 $10.82 $10.58 $10.72 360 000
2023-01-13 $10.41 $11.04 $10.41 $10.85 232 919
2023-01-12 $9.84 $10.61 $9.61 $10.54 489 300
2023-01-11 $10.14 $10.15 $9.75 $9.87 469 600
2023-01-10 $9.96 $10.35 $9.81 $10.15 661 621
2023-01-09 $10.78 $11.09 $10.02 $10.06 520 800
2023-01-06 $11.14 $11.18 $10.61 $10.69 609 700
2023-01-05 $11.43 $11.63 $11.00 $11.01 337 646
2023-01-04 $11.00 $11.49 $10.93 $11.44 257 716
2023-01-03 $10.99 $11.15 $10.73 $10.95 239 420
2022-12-30 $10.91 $11.00 $10.56 $10.74 404 269
2022-12-29 $10.18 $11.01 $10.11 $10.98 622 766
2022-12-28 $9.78 $10.20 $9.52 $10.11 373 432
2022-12-27 $10.25 $10.28 $9.75 $9.81 381 770
2022-12-23 $11.04 $11.20 $10.20 $10.30 467 432
2022-12-22 $11.19 $11.29 $10.87 $11.08 621 409
2022-12-21 $11.27 $11.47 $11.24 $11.30 255 925
2022-12-20 $11.19 $11.42 $11.14 $11.29 294 215
2022-12-19 $11.46 $11.46 $11.10 $11.24 308 197
2022-12-16 $11.04 $11.43 $10.95 $11.38 872 054
2022-12-15 $11.48 $11.49 $11.02 $11.17 382 589
2022-12-14 $11.57 $11.74 $11.38 $11.69 237 630
2022-12-13 $11.82 $11.87 $11.38 $11.56 448 419
2022-12-12 $11.19 $11.50 $11.01 $11.34 337 992
2022-12-09 $12.12 $12.22 $11.19 $11.24 340 769
2022-12-08 $12.57 $12.65 $12.03 $12.23 232 528
2022-12-07 $12.25 $12.54 $12.24 $12.43 256 735
2022-12-06 $12.31 $12.38 $12.16 $12.32 193 260
2022-12-05 $12.70 $12.80 $12.36 $12.49 416 225
2022-12-02 $11.74 $12.81 $11.60 $12.77 390 731
2022-12-01 $11.79 $11.99 $11.57 $11.96 202 901
2022-11-30 $11.11 $11.85 $11.11 $11.80 328 331
2022-11-29 $11.16 $11.24 $10.97 $11.02 247 883
2022-11-28 $11.06 $11.27 $10.83 $11.13 224 444
2022-11-25 $10.93 $11.21 $10.74 $11.19 119 583
2022-11-23 $11.00 $11.18 $10.87 $11.07 177 037
2022-11-22 $10.75 $11.05 $10.62 $11.01 245 863

Hot Stocks To Watch:

About Cara Therapeutics

Cara Therapeutics Cara Therapeutics, Inc., an early commercial-stage biopharmaceutical company, focuses on developing and commercializing chemical entities with a primary focus on pruritus and pain by selectively targeting kappa opioid receptors in the United States. The company is developing product candidates that target the body's peripheral nervous system and immune cells. The company's lead product is KORSUVA (difelikefalin) injection for the treatment of mod... CARA Profile

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