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 |
| Feb 14, 2024 | $0.530 | $0.570 | $0.530 | $0.565 | 272 580 |
| Feb 13, 2024 | $0.581 | $0.590 | $0.520 | $0.533 | 643 468 |
| Feb 12, 2024 | $0.557 | $0.600 | $0.557 | $0.583 | 408 254 |
| Feb 09, 2024 | $0.522 | $0.575 | $0.520 | $0.566 | 445 755 |
| Feb 08, 2024 | $0.527 | $0.552 | $0.515 | $0.520 | 701 353 |
| Feb 07, 2024 | $0.588 | $0.600 | $0.530 | $0.532 | 544 327 |
| Feb 06, 2024 | $0.580 | $0.600 | $0.570 | $0.577 | 246 042 |
| Feb 05, 2024 | $0.570 | $0.590 | $0.547 | $0.581 | 420 770 |
| Feb 02, 2024 | $0.550 | $0.590 | $0.547 | $0.574 | 323 834 |
| Feb 01, 2024 | $0.552 | $0.582 | $0.531 | $0.561 | 301 288 |
| Jan 31, 2024 | $0.570 | $0.598 | $0.550 | $0.566 | 445 228 |
| Jan 30, 2024 | $0.600 | $0.608 | $0.560 | $0.570 | 451 456 |
| Jan 29, 2024 | $0.590 | $0.618 | $0.557 | $0.610 | 914 795 |
| Jan 26, 2024 | $0.567 | $0.578 | $0.528 | $0.577 | 525 238 |
| Jan 25, 2024 | $0.558 | $0.566 | $0.500 | $0.565 | 637 671 |
| Jan 24, 2024 | $0.570 | $0.589 | $0.522 | $0.532 | 549 489 |
| Jan 23, 2024 | $0.577 | $0.582 | $0.538 | $0.570 | 506 715 |
| Jan 22, 2024 | $0.575 | $0.600 | $0.541 | $0.559 | 645 805 |
| Jan 19, 2024 | $0.562 | $0.570 | $0.528 | $0.565 | 330 366 |
| Jan 18, 2024 | $0.540 | $0.562 | $0.513 | $0.544 | 594 782 |
| Jan 17, 2024 | $0.550 | $0.570 | $0.521 | $0.536 | 647 155 |
| Jan 16, 2024 | $0.599 | $0.600 | $0.513 | $0.536 | 937 933 |
| Jan 12, 2024 | $0.600 | $0.627 | $0.560 | $0.570 | 749 878 |
| Jan 11, 2024 | $0.620 | $0.643 | $0.585 | $0.600 | 589 962 |
| Jan 10, 2024 | $0.665 | $0.690 | $0.613 | $0.618 | 526 871 |
