NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.661
-0.0290 (-4.20%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Friday, 19th Apr 2024 CARA stock ended at $0.661. This is 4.20% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.03% from a day low at $0.650 to a day high of $0.696. |
| 90 days | $0.500 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $3.39 | $3.42 | $3.24 | $3.40 | 617 037 |
| 2023-05-25 | $3.50 | $3.54 | $3.25 | $3.28 | 814 442 |
| 2023-05-24 | $3.69 | $3.69 | $3.51 | $3.51 | 605 906 |
| 2023-05-23 | $3.71 | $3.83 | $3.68 | $3.70 | 521 256 |
| 2023-05-22 | $3.76 | $3.81 | $3.67 | $3.71 | 659 261 |
| 2023-05-19 | $3.90 | $3.93 | $3.70 | $3.79 | 907 142 |
| 2023-05-18 | $4.20 | $4.21 | $3.79 | $3.85 | 896 942 |
| 2023-05-17 | $4.46 | $4.48 | $4.17 | $4.20 | 932 975 |
| 2023-05-16 | $4.38 | $4.67 | $4.11 | $4.45 | 2 710 528 |
| 2023-05-15 | $4.04 | $4.16 | $3.99 | $4.15 | 889 836 |
| 2023-05-12 | $4.05 | $4.11 | $3.91 | $4.00 | 462 323 |
| 2023-05-11 | $4.15 | $4.15 | $4.00 | $4.03 | 365 214 |
| 2023-05-10 | $4.26 | $4.29 | $4.07 | $4.15 | 453 721 |
| 2023-05-09 | $4.25 | $4.32 | $4.16 | $4.18 | 379 523 |
| 2023-05-08 | $4.38 | $4.41 | $4.24 | $4.28 | 403 911 |
| 2023-05-05 | $4.40 | $4.42 | $4.29 | $4.39 | 296 521 |
| 2023-05-04 | $4.20 | $4.36 | $4.13 | $4.35 | 352 247 |
| 2023-05-03 | $4.11 | $4.29 | $4.08 | $4.21 | 377 778 |
| 2023-05-02 | $4.23 | $4.31 | $4.03 | $4.09 | 517 266 |
| 2023-05-01 | $4.20 | $4.25 | $4.16 | $4.23 | 239 084 |
| 2023-04-28 | $4.06 | $4.27 | $4.03 | $4.20 | 552 065 |
| 2023-04-27 | $4.01 | $4.14 | $3.99 | $4.05 | 335 797 |
| 2023-04-26 | $3.93 | $4.08 | $3.89 | $4.00 | 552 203 |
| 2023-04-25 | $3.96 | $4.15 | $3.90 | $3.93 | 506 567 |
| 2023-04-24 | $4.10 | $4.15 | $3.92 | $4.00 | 491 542 |
