NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.752
-0.0036 (-0.477%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.95 | Tuesday, 30th Apr 2024 CARA stock ended at $0.752. This is 0.477% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.18% from a day low at $0.721 to a day high of $0.780. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2021 | $17.73 | $17.83 | $16.83 | $17.44 | 841 452 |
| Nov 01, 2021 | $17.17 | $18.16 | $16.95 | $17.50 | 1 198 518 |
| Oct 29, 2021 | $16.99 | $17.25 | $16.34 | $16.83 | 1 794 780 |
| Oct 28, 2021 | $15.72 | $18.16 | $15.56 | $16.95 | 2 686 411 |
| Oct 27, 2021 | $14.36 | $16.65 | $14.09 | $16.42 | 3 540 115 |
| Oct 26, 2021 | $13.21 | $14.34 | $13.03 | $14.19 | 1 273 153 |
| Oct 25, 2021 | $12.68 | $13.25 | $12.68 | $13.22 | 436 600 |
| Oct 22, 2021 | $12.91 | $12.99 | $12.49 | $12.70 | 342 014 |
| Oct 21, 2021 | $12.96 | $13.19 | $12.91 | $12.99 | 285 660 |
| Oct 20, 2021 | $12.83 | $13.10 | $12.81 | $12.89 | 249 119 |
| Oct 19, 2021 | $12.82 | $12.86 | $12.66 | $12.83 | 402 204 |
| Oct 18, 2021 | $13.15 | $13.15 | $12.62 | $12.72 | 569 894 |
| Oct 15, 2021 | $13.45 | $13.53 | $13.08 | $13.16 | 380 063 |
| Oct 14, 2021 | $13.40 | $13.73 | $13.31 | $13.34 | 553 410 |
| Oct 13, 2021 | $13.73 | $13.80 | $13.29 | $13.35 | 434 019 |
| Oct 12, 2021 | $13.96 | $14.05 | $13.72 | $13.74 | 293 081 |
| Oct 11, 2021 | $14.15 | $14.30 | $13.94 | $13.97 | 480 635 |
| Oct 08, 2021 | $14.20 | $14.27 | $14.01 | $14.18 | 247 487 |
| Oct 07, 2021 | $13.85 | $14.17 | $13.75 | $14.15 | 537 965 |
| Oct 06, 2021 | $13.99 | $14.01 | $13.64 | $13.75 | 471 734 |
| Oct 05, 2021 | $14.36 | $14.60 | $14.01 | $14.19 | 642 579 |
| Oct 04, 2021 | $15.17 | $15.17 | $14.40 | $14.44 | 483 960 |
| Oct 01, 2021 | $15.40 | $15.48 | $14.83 | $15.25 | 431 522 |
| Sep 30, 2021 | $15.43 | $15.71 | $15.27 | $15.45 | 288 204 |
| Sep 29, 2021 | $15.47 | $15.61 | $15.23 | $15.36 | 298 607 |
