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 |
| 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 |
| Mar 24, 2021 | $20.00 | $20.64 | $19.41 | $19.44 | 517 847 |
| Mar 23, 2021 | $19.63 | $19.98 | $18.94 | $19.90 | 445 261 |
| Mar 22, 2021 | $19.61 | $20.00 | $19.36 | $19.77 | 205 696 |
| Mar 19, 2021 | $19.06 | $19.81 | $18.80 | $19.63 | 592 660 |
| Mar 18, 2021 | $19.50 | $20.03 | $19.06 | $19.12 | 350 308 |
| Mar 17, 2021 | $19.66 | $19.73 | $19.07 | $19.54 | 390 116 |
| Mar 16, 2021 | $18.86 | $19.96 | $18.86 | $19.84 | 574 228 |
| Mar 15, 2021 | $19.26 | $19.60 | $18.54 | $18.92 | 393 791 |
| Mar 12, 2021 | $19.33 | $19.60 | $18.89 | $19.30 | 345 861 |
| Mar 11, 2021 | $18.91 | $19.50 | $18.58 | $19.45 | 463 919 |
| Mar 10, 2021 | $18.70 | $19.10 | $18.48 | $18.66 | 250 125 |
| Mar 09, 2021 | $18.08 | $19.15 | $18.06 | $18.65 | 483 569 |
| Mar 08, 2021 | $18.92 | $18.95 | $18.09 | $18.11 | 433 117 |
| Mar 05, 2021 | $17.98 | $18.14 | $16.76 | $18.09 | 648 484 |
| Mar 04, 2021 | $18.89 | $18.89 | $17.60 | $18.08 | 645 344 |
| Mar 03, 2021 | $18.82 | $19.29 | $18.76 | $18.93 | 572 588 |
| Mar 02, 2021 | $19.16 | $19.47 | $18.81 | $18.90 | 463 691 |
| Mar 01, 2021 | $18.47 | $18.94 | $18.35 | $18.91 | 365 011 |
| Feb 26, 2021 | $19.69 | $19.96 | $18.34 | $18.35 | 644 546 |
| Feb 25, 2021 | $19.33 | $19.91 | $18.83 | $19.26 | 384 033 |
| Feb 24, 2021 | $19.92 | $20.20 | $19.48 | $19.82 | 300 446 |
| Feb 23, 2021 | $19.95 | $20.11 | $18.67 | $19.69 | 526 468 |
