NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.684
-0.0157 (-2.24%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Friday, 26th Apr 2024 CARA stock ended at $0.684. This is 2.24% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.82% from a day low at $0.680 to a day high of $0.726. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2021 | $12.90 | $13.29 | $12.36 | $12.41 | 840 864 |
| Aug 18, 2021 | $13.09 | $13.36 | $12.77 | $13.07 | 731 959 |
| Aug 17, 2021 | $12.60 | $12.98 | $12.33 | $12.72 | 682 292 |
| Aug 16, 2021 | $14.12 | $14.12 | $12.50 | $12.54 | 1 252 133 |
| Aug 13, 2021 | $13.52 | $14.02 | $13.18 | $13.85 | 1 208 387 |
| Aug 12, 2021 | $13.10 | $13.39 | $12.78 | $13.33 | 596 799 |
| Aug 11, 2021 | $13.44 | $13.47 | $12.91 | $13.12 | 799 621 |
| Aug 10, 2021 | $12.24 | $13.59 | $12.10 | $12.99 | 1 108 464 |
| Aug 09, 2021 | $12.97 | $13.18 | $12.51 | $12.51 | 909 353 |
| Aug 06, 2021 | $12.68 | $12.85 | $12.04 | $12.78 | 971 085 |
| Aug 05, 2021 | $11.90 | $12.69 | $11.84 | $12.50 | 1 045 296 |
| Aug 04, 2021 | $11.62 | $11.83 | $11.22 | $11.55 | 488 540 |
| Aug 03, 2021 | $12.20 | $12.24 | $11.50 | $11.67 | 682 707 |
| Aug 02, 2021 | $12.01 | $12.37 | $12.01 | $12.15 | 384 508 |
| Jul 30, 2021 | $12.26 | $12.36 | $11.92 | $11.97 | 289 476 |
| Jul 29, 2021 | $12.28 | $12.45 | $12.00 | $12.20 | 444 337 |
| Jul 28, 2021 | $11.91 | $12.26 | $11.91 | $12.09 | 326 199 |
| Jul 27, 2021 | $12.02 | $12.08 | $11.58 | $11.87 | 390 284 |
| Jul 26, 2021 | $12.05 | $12.81 | $11.84 | $12.07 | 528 389 |
| Jul 23, 2021 | $12.57 | $12.57 | $11.89 | $11.94 | 669 215 |
| Jul 22, 2021 | $12.93 | $12.97 | $12.53 | $12.61 | 394 221 |
| Jul 21, 2021 | $12.77 | $13.04 | $12.62 | $12.96 | 373 300 |
| Jul 20, 2021 | $13.13 | $13.27 | $12.58 | $12.78 | 494 079 |
| Jul 19, 2021 | $12.86 | $13.04 | $12.67 | $13.02 | 316 383 |
| Jul 16, 2021 | $13.04 | $13.13 | $12.73 | $12.99 | 262 806 |
