NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.760
+0.0363 (+5.02%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.631 | $0.83 | Wednesday, 15th May 2024 CARA stock ended at $0.760. This is 5.02% more than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 12.46% from a day low at $0.703 to a day high of $0.790. |
90 days | $0.560 | $1.15 | |
52 weeks | $0.500 | $4.48 |
Date | Open | High | Low | Close | Volume |
Apr 12, 2022 | $13.41 | $13.52 | $13.17 | $13.28 | 426 384 |
Apr 11, 2022 | $13.61 | $13.65 | $13.08 | $13.30 | 663 672 |
Apr 08, 2022 | $13.69 | $13.90 | $13.51 | $13.77 | 515 500 |
Apr 07, 2022 | $12.73 | $13.66 | $12.57 | $13.64 | 632 700 |
Apr 06, 2022 | $12.59 | $12.87 | $12.29 | $12.73 | 456 500 |
Apr 05, 2022 | $12.65 | $12.82 | $12.27 | $12.63 | 373 100 |
Apr 04, 2022 | $12.67 | $12.89 | $12.22 | $12.56 | 542 000 |
Apr 01, 2022 | $12.20 | $12.69 | $12.11 | $12.68 | 411 684 |
Mar 31, 2022 | $11.91 | $12.20 | $11.91 | $12.15 | 447 740 |
Mar 30, 2022 | $12.32 | $12.48 | $11.95 | $11.98 | 547 816 |
Mar 29, 2022 | $12.48 | $12.70 | $12.15 | $12.19 | 788 900 |
Mar 28, 2022 | $12.41 | $12.65 | $12.21 | $12.34 | 441 800 |
Mar 25, 2022 | $12.30 | $12.46 | $12.07 | $12.34 | 328 900 |
Mar 24, 2022 | $12.21 | $12.34 | $12.00 | $12.32 | 275 200 |
Mar 23, 2022 | $12.30 | $12.58 | $12.11 | $12.11 | 243 900 |
Mar 22, 2022 | $12.08 | $12.46 | $11.99 | $12.42 | 293 065 |
Mar 21, 2022 | $12.26 | $12.30 | $11.83 | $11.98 | 325 164 |
Mar 18, 2022 | $12.16 | $12.44 | $12.08 | $12.26 | 637 758 |
Mar 17, 2022 | $11.75 | $12.20 | $11.65 | $12.17 | 398 700 |
Mar 16, 2022 | $11.70 | $11.77 | $11.41 | $11.72 | 536 000 |
Mar 15, 2022 | $11.92 | $11.92 | $11.18 | $11.45 | 477 500 |
Mar 14, 2022 | $12.12 | $12.36 | $11.59 | $11.68 | 722 400 |
Mar 11, 2022 | $12.38 | $12.69 | $12.00 | $12.09 | 555 900 |
Mar 10, 2022 | $12.33 | $12.46 | $12.10 | $12.33 | 511 500 |
Mar 09, 2022 | $11.78 | $12.73 | $11.72 | $12.55 | 834 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CARA stock historical prices to predict future price movements?
Trend Analysis: Examine the CARA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CARA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.