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 |
| Apr 29, 2021 | $14.58 | $16.18 | $13.85 | $14.07 | 11 692 945 |
| Apr 28, 2021 | $25.97 | $26.10 | $25.39 | $25.79 | 451 823 |
| Apr 27, 2021 | $26.89 | $27.07 | $26.05 | $26.10 | 364 446 |
| Apr 26, 2021 | $26.40 | $26.58 | $25.84 | $26.51 | 755 354 |
| Apr 23, 2021 | $27.34 | $27.44 | $26.14 | $26.34 | 823 536 |
| Apr 22, 2021 | $27.99 | $28.25 | $27.06 | $27.13 | 646 395 |
| Apr 21, 2021 | $27.42 | $28.34 | $27.40 | $27.99 | 664 835 |
| Apr 20, 2021 | $27.06 | $27.68 | $26.94 | $27.49 | 897 049 |
| Apr 19, 2021 | $28.35 | $28.72 | $27.25 | $27.34 | 772 029 |
| Apr 16, 2021 | $28.00 | $28.73 | $27.82 | $28.51 | 631 453 |
| Apr 15, 2021 | $28.82 | $29.32 | $27.94 | $28.31 | 1 234 886 |
| Apr 14, 2021 | $27.61 | $28.65 | $27.15 | $28.52 | 1 490 426 |
| Apr 13, 2021 | $28.42 | $28.79 | $27.27 | $27.49 | 1 034 516 |
| Apr 12, 2021 | $29.39 | $29.49 | $27.88 | $28.36 | 1 107 017 |
| Apr 09, 2021 | $27.48 | $29.65 | $27.02 | $29.19 | 2 361 768 |
| Apr 08, 2021 | $26.46 | $27.66 | $25.83 | $27.47 | 1 499 638 |
| Apr 07, 2021 | $26.92 | $27.85 | $26.46 | $26.53 | 11 046 711 |
| Apr 06, 2021 | $26.55 | $28.25 | $26.31 | $27.15 | 9 409 846 |
| Apr 05, 2021 | $22.16 | $23.89 | $22.05 | $23.82 | 724 913 |
| Apr 01, 2021 | $21.96 | $22.54 | $21.62 | $21.75 | 579 747 |
| Mar 31, 2021 | $20.76 | $22.00 | $20.76 | $21.71 | 534 813 |
| Mar 30, 2021 | $19.97 | $20.90 | $19.66 | $20.59 | 415 068 |
| Mar 29, 2021 | $20.04 | $20.29 | $19.77 | $19.99 | 319 326 |
| Mar 26, 2021 | $19.68 | $20.13 | $19.64 | $20.13 | 313 804 |
| Mar 25, 2021 | $19.30 | $19.96 | $19.04 | $19.57 | 466 031 |
