NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.732
+0.0229 (+3.23%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Wednesday, 17th Apr 2024 CARA stock ended at $0.732. This is 3.23% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.86% from a day low at $0.700 to a day high of $0.748. |
| 90 days | $0.500 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $0.95 | $0.95 | $0.85 | $0.88 | 679 977 |
| 2024-03-11 | $0.98 | $1.01 | $0.91 | $0.95 | 892 346 |
| 2024-03-08 | $1.08 | $1.10 | $0.96 | $0.98 | 928 050 |
| 2024-03-07 | $1.01 | $1.06 | $0.99 | $1.05 | 618 383 |
| 2024-03-06 | $0.89 | $1.00 | $0.89 | $0.99 | 579 429 |
| 2024-03-05 | $0.88 | $0.94 | $0.83 | $0.91 | 1 175 948 |
| 2024-03-04 | $1.00 | $1.15 | $0.97 | $1.00 | 2 043 346 |
| 2024-03-01 | $0.84 | $0.96 | $0.82 | $0.95 | 1 004 927 |
| 2024-02-29 | $0.89 | $0.94 | $0.81 | $0.85 | 839 872 |
| 2024-02-28 | $0.99 | $1.00 | $0.86 | $0.89 | 770 000 |
| 2024-02-27 | $0.83 | $0.95 | $0.83 | $0.95 | 786 772 |
| 2024-02-26 | $0.96 | $1.01 | $0.80 | $0.80 | 1 670 106 |
| 2024-02-23 | $0.82 | $1.13 | $0.82 | $0.91 | 4 245 922 |
| 2024-02-22 | $0.700 | $0.80 | $0.682 | $0.799 | 1 180 347 |
| 2024-02-21 | $0.672 | $0.690 | $0.610 | $0.676 | 376 682 |
| 2024-02-20 | $0.630 | $0.700 | $0.620 | $0.642 | 572 873 |
| 2024-02-16 | $0.601 | $0.640 | $0.560 | $0.626 | 536 391 |
| 2024-02-15 | $0.570 | $0.617 | $0.570 | $0.595 | 652 552 |
| 2024-02-14 | $0.530 | $0.570 | $0.530 | $0.565 | 272 580 |
| 2024-02-13 | $0.581 | $0.590 | $0.520 | $0.533 | 643 468 |
| 2024-02-12 | $0.557 | $0.600 | $0.557 | $0.583 | 408 254 |
| 2024-02-09 | $0.522 | $0.575 | $0.520 | $0.566 | 445 755 |
| 2024-02-08 | $0.527 | $0.552 | $0.515 | $0.520 | 701 353 |
| 2024-02-07 | $0.588 | $0.600 | $0.530 | $0.532 | 544 327 |
| 2024-02-06 | $0.580 | $0.600 | $0.570 | $0.577 | 246 042 |
