NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.684
-0.0157 (-2.24%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Friday, 26th Apr 2024 CARA stock ended at $0.684. This is 2.24% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.82% from a day low at $0.680 to a day high of $0.726. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.690 | $0.726 | $0.680 | $0.684 | 166 584 |
| Apr 25, 2024 | $0.661 | $0.717 | $0.640 | $0.700 | 306 841 |
| Apr 24, 2024 | $0.717 | $0.720 | $0.661 | $0.672 | 213 786 |
| Apr 23, 2024 | $0.719 | $0.730 | $0.700 | $0.707 | 178 011 |
| Apr 22, 2024 | $0.660 | $0.738 | $0.650 | $0.730 | 297 263 |
| Apr 19, 2024 | $0.685 | $0.696 | $0.650 | $0.661 | 344 154 |
| Apr 18, 2024 | $0.730 | $0.736 | $0.680 | $0.690 | 301 495 |
| Apr 17, 2024 | $0.709 | $0.748 | $0.700 | $0.732 | 184 138 |
| Apr 16, 2024 | $0.710 | $0.718 | $0.631 | $0.709 | 601 444 |
| Apr 15, 2024 | $0.765 | $0.784 | $0.700 | $0.710 | 403 269 |
| Apr 12, 2024 | $0.81 | $0.83 | $0.759 | $0.764 | 284 123 |
| Apr 11, 2024 | $0.80 | $0.83 | $0.80 | $0.81 | 157 353 |
| Apr 10, 2024 | $0.83 | $0.83 | $0.81 | $0.81 | 354 970 |
| Apr 09, 2024 | $0.85 | $0.86 | $0.82 | $0.83 | 257 413 |
| Apr 08, 2024 | $0.86 | $0.88 | $0.736 | $0.83 | 573 771 |
| Apr 05, 2024 | $0.83 | $0.89 | $0.81 | $0.87 | 453 144 |
| Apr 04, 2024 | $0.92 | $0.94 | $0.81 | $0.83 | 453 033 |
| Apr 03, 2024 | $0.94 | $0.95 | $0.88 | $0.91 | 314 680 |
| Apr 02, 2024 | $0.91 | $0.93 | $0.89 | $0.92 | 265 985 |
| Apr 01, 2024 | $0.91 | $0.94 | $0.86 | $0.91 | 328 705 |
| Mar 28, 2024 | $0.85 | $0.96 | $0.85 | $0.91 | 637 204 |
| Mar 27, 2024 | $0.770 | $0.88 | $0.750 | $0.87 | 560 902 |
| Mar 26, 2024 | $0.84 | $0.84 | $0.723 | $0.730 | 697 416 |
| Mar 25, 2024 | $0.86 | $0.92 | $0.81 | $0.82 | 465 673 |
| Mar 22, 2024 | $0.90 | $0.94 | $0.88 | $0.88 | 201 624 |
