NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.707
-0.0233 (-3.19%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Tuesday, 23rd Apr 2024 CARA stock ended at $0.707. This is 3.19% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.29% from a day low at $0.700 to a day high of $0.730. |
| 90 days | $0.500 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $13.93 | $14.01 | $13.75 | $13.93 | 259 989 |
| Jul 09, 2021 | $14.23 | $14.23 | $13.67 | $13.91 | 233 572 |
| Jul 08, 2021 | $13.56 | $13.87 | $13.31 | $13.81 | 281 323 |
| Jul 07, 2021 | $14.43 | $14.48 | $13.52 | $13.85 | 447 534 |
| Jul 06, 2021 | $14.49 | $14.49 | $14.10 | $14.33 | 320 720 |
| Jul 02, 2021 | $14.56 | $14.56 | $13.94 | $14.38 | 297 464 |
| Jul 01, 2021 | $14.47 | $14.64 | $14.29 | $14.45 | 482 338 |
| Jun 30, 2021 | $14.42 | $14.58 | $14.21 | $14.27 | 365 350 |
| Jun 29, 2021 | $14.54 | $14.66 | $14.33 | $14.43 | 218 927 |
| Jun 28, 2021 | $14.77 | $14.95 | $14.37 | $14.53 | 366 242 |
| Jun 25, 2021 | $14.52 | $14.72 | $14.42 | $14.68 | 1 729 900 |
| Jun 24, 2021 | $14.04 | $14.72 | $14.04 | $14.51 | 480 019 |
| Jun 23, 2021 | $14.01 | $14.19 | $13.86 | $13.98 | 825 500 |
| Jun 22, 2021 | $14.43 | $14.43 | $13.80 | $13.89 | 657 049 |
| Jun 21, 2021 | $14.58 | $14.58 | $14.05 | $14.34 | 488 855 |
| Jun 18, 2021 | $14.36 | $14.58 | $14.01 | $14.55 | 1 013 545 |
| Jun 17, 2021 | $14.72 | $15.00 | $14.59 | $14.65 | 481 642 |
| Jun 16, 2021 | $14.30 | $14.59 | $14.15 | $14.55 | 876 668 |
| Jun 15, 2021 | $14.35 | $14.41 | $14.03 | $14.18 | 406 068 |
| Jun 14, 2021 | $14.00 | $14.38 | $14.00 | $14.36 | 566 037 |
| Jun 11, 2021 | $13.87 | $14.18 | $13.71 | $13.96 | 356 619 |
| Jun 10, 2021 | $13.83 | $14.09 | $13.77 | $13.86 | 291 900 |
| Jun 09, 2021 | $13.57 | $14.09 | $13.57 | $13.83 | 510 464 |
| Jun 08, 2021 | $13.47 | $13.71 | $13.30 | $13.53 | 376 303 |
| Jun 07, 2021 | $13.03 | $13.65 | $12.98 | $13.47 | 565 188 |
