NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.87
+0.139 (+19.01%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.723 | $1.15 | Wednesday, 27th Mar 2024 CARA stock ended at $0.87. This is 19.01% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 16.84% from a day low at $0.750 to a day high of $0.88. |
90 days | $0.500 | $1.15 | |
52 weeks | $0.500 | $5.20 |
Historical Cara Therapeutics prices
Date | Open | High | Low | Close | Volume |
2021-01-21 | $20.12 | $20.14 | $18.97 | $18.98 | 548 502 |
2021-01-20 | $20.24 | $21.64 | $19.67 | $20.26 | 713 947 |
2021-01-19 | $18.63 | $20.26 | $18.60 | $20.07 | 1 018 786 |
2021-01-15 | $18.06 | $18.78 | $18.04 | $18.56 | 515 340 |
2021-01-14 | $17.58 | $18.09 | $17.49 | $18.05 | 712 265 |
2021-01-13 | $17.05 | $17.67 | $17.02 | $17.47 | 479 136 |
2021-01-12 | $16.64 | $17.47 | $16.49 | $17.10 | 495 888 |
2021-01-11 | $16.00 | $16.77 | $15.66 | $16.42 | 489 935 |
2021-01-08 | $16.10 | $16.35 | $15.78 | $16.00 | 320 962 |
2021-01-07 | $15.79 | $16.22 | $15.67 | $16.10 | 341 084 |
2021-01-06 | $15.32 | $16.18 | $15.25 | $15.61 | 535 115 |
2021-01-05 | $15.00 | $15.22 | $14.90 | $15.15 | 324 950 |
2021-01-04 | $15.09 | $15.40 | $14.87 | $15.07 | 360 339 |
2020-12-31 | $15.33 | $15.54 | $15.11 | $15.13 | 276 190 |
2020-12-30 | $15.30 | $15.66 | $15.19 | $15.38 | 360 718 |
2020-12-29 | $15.98 | $16.00 | $14.95 | $15.29 | 526 695 |
2020-12-28 | $16.00 | $16.93 | $15.69 | $15.70 | 542 768 |
2020-12-24 | $15.59 | $15.85 | $15.59 | $15.70 | 151 495 |
2020-12-23 | $15.51 | $15.77 | $15.36 | $15.70 | 331 969 |
2020-12-22 | $14.96 | $15.51 | $14.85 | $15.46 | 478 122 |
2020-12-21 | $14.83 | $15.22 | $14.62 | $14.94 | 490 213 |
2020-12-18 | $14.66 | $15.38 | $14.57 | $15.10 | 770 586 |
2020-12-17 | $15.07 | $15.07 | $14.47 | $14.56 | 451 307 |
2020-12-16 | $15.22 | $15.29 | $14.75 | $14.86 | 340 979 |
2020-12-15 | $15.04 | $15.18 | $14.73 | $15.15 | 363 291 |