NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.772
+0.0136 (+1.79%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.95 | Thursday, 2nd May 2024 CARA stock ended at $0.772. This is 1.79% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.47% from a day low at $0.742 to a day high of $0.790. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $4.99 | $5.12 | $4.97 | $5.08 | 449 002 |
| Mar 28, 2023 | $5.04 | $5.12 | $4.90 | $4.94 | 426 506 |
| Mar 27, 2023 | $4.99 | $5.19 | $4.95 | $5.05 | 493 489 |
| Mar 24, 2023 | $5.01 | $5.09 | $4.85 | $4.92 | 493 971 |
| Mar 23, 2023 | $5.25 | $5.33 | $4.94 | $5.06 | 676 083 |
| Mar 22, 2023 | $5.50 | $5.50 | $5.17 | $5.18 | 492 948 |
| Mar 21, 2023 | $5.36 | $5.54 | $5.31 | $5.49 | 579 648 |
| Mar 20, 2023 | $5.50 | $5.53 | $5.24 | $5.30 | 820 030 |
| Mar 17, 2023 | $5.75 | $5.76 | $5.37 | $5.48 | 1 447 093 |
| Mar 16, 2023 | $5.67 | $5.87 | $5.51 | $5.78 | 536 025 |
| Mar 15, 2023 | $5.69 | $5.80 | $5.43 | $5.76 | 1 039 522 |
| Mar 14, 2023 | $6.06 | $6.06 | $5.60 | $5.77 | 844 015 |
| Mar 13, 2023 | $5.93 | $6.19 | $5.80 | $5.83 | 1 062 983 |
| Mar 10, 2023 | $6.39 | $6.50 | $5.98 | $6.06 | 1 029 318 |
| Mar 09, 2023 | $6.41 | $6.71 | $6.24 | $6.39 | 1 283 669 |
| Mar 08, 2023 | $6.19 | $6.74 | $6.11 | $6.41 | 2 191 780 |
| Mar 07, 2023 | $7.29 | $7.65 | $6.58 | $6.69 | 5 642 069 |
| Mar 06, 2023 | $10.28 | $10.28 | $9.86 | $10.02 | 498 949 |
| Mar 03, 2023 | $9.71 | $10.39 | $9.56 | $10.28 | 513 284 |
| Mar 02, 2023 | $10.00 | $10.00 | $9.75 | $9.80 | 296 699 |
| Mar 01, 2023 | $10.15 | $10.24 | $9.96 | $10.06 | 259 609 |
| Feb 28, 2023 | $10.04 | $10.23 | $10.01 | $10.16 | 300 027 |
| Feb 27, 2023 | $10.12 | $10.14 | $9.78 | $10.05 | 294 635 |
| Feb 24, 2023 | $10.17 | $10.37 | $9.99 | $10.03 | 423 194 |
| Feb 23, 2023 | $10.47 | $10.47 | $10.18 | $10.34 | 336 769 |
