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 |
| 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 |
| Jun 04, 2021 | $13.04 | $13.21 | $12.97 | $13.00 | 491 959 |
| Jun 03, 2021 | $13.19 | $13.27 | $12.98 | $13.06 | 391 978 |
| Jun 02, 2021 | $13.24 | $13.37 | $12.98 | $13.24 | 738 187 |
| Jun 01, 2021 | $13.71 | $13.71 | $12.97 | $13.27 | 770 431 |
| May 28, 2021 | $13.76 | $14.01 | $13.55 | $13.59 | 374 966 |
| May 27, 2021 | $13.51 | $13.90 | $13.51 | $13.66 | 690 647 |
| May 26, 2021 | $13.30 | $13.63 | $13.28 | $13.60 | 463 665 |
| May 25, 2021 | $13.36 | $13.65 | $13.24 | $13.29 | 412 281 |
| May 24, 2021 | $13.27 | $13.52 | $13.04 | $13.36 | 359 000 |
| May 21, 2021 | $13.47 | $13.71 | $13.25 | $13.27 | 452 929 |
| May 20, 2021 | $13.56 | $13.70 | $13.28 | $13.46 | 454 861 |
| May 19, 2021 | $13.14 | $13.45 | $13.00 | $13.36 | 491 960 |
| May 18, 2021 | $13.40 | $13.63 | $13.33 | $13.35 | 381 975 |
| May 17, 2021 | $13.02 | $13.47 | $12.96 | $13.38 | 479 660 |
| May 14, 2021 | $12.92 | $13.36 | $12.88 | $13.20 | 484 239 |
| May 13, 2021 | $13.07 | $13.16 | $12.52 | $12.88 | 913 318 |
| May 12, 2021 | $13.11 | $13.73 | $12.94 | $13.13 | 1 116 070 |
| May 11, 2021 | $12.20 | $13.18 | $11.80 | $13.02 | 1 083 415 |
| May 10, 2021 | $12.89 | $12.89 | $12.12 | $12.38 | 1 131 604 |
| May 07, 2021 | $12.47 | $12.76 | $12.40 | $12.56 | 695 375 |
| May 06, 2021 | $12.47 | $12.70 | $12.16 | $12.44 | 1 613 165 |
| May 05, 2021 | $12.54 | $12.75 | $12.42 | $12.50 | 863 130 |
