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 |
2020-12-14 | $15.02 | $15.32 | $14.80 | $14.90 | 453 322 |
2020-12-11 | $15.09 | $15.20 | $14.70 | $14.91 | 287 931 |
2020-12-10 | $14.75 | $15.41 | $14.57 | $15.22 | 370 924 |
2020-12-09 | $15.01 | $15.25 | $14.66 | $14.84 | 334 462 |
2020-12-08 | $14.91 | $15.00 | $14.57 | $14.89 | 466 384 |
2020-12-07 | $15.04 | $15.39 | $14.97 | $15.00 | 281 242 |
2020-12-04 | $15.11 | $15.11 | $14.66 | $15.08 | 376 656 |
2020-12-03 | $15.03 | $15.19 | $14.83 | $15.03 | 342 219 |
2020-12-02 | $14.72 | $15.06 | $14.53 | $14.90 | 412 362 |
2020-12-01 | $14.79 | $14.93 | $14.63 | $14.69 | 512 769 |
2020-11-30 | $14.95 | $14.95 | $14.52 | $14.67 | 590 490 |
2020-11-27 | $15.06 | $15.19 | $14.85 | $14.95 | 154 221 |
2020-11-25 | $15.12 | $15.23 | $14.85 | $15.05 | 261 056 |
2020-11-24 | $15.00 | $15.56 | $14.90 | $15.16 | 239 963 |
2020-11-23 | $15.31 | $15.46 | $14.80 | $14.99 | 358 882 |
2020-11-20 | $15.76 | $15.85 | $15.15 | $15.33 | 363 076 |
2020-11-19 | $15.67 | $16.01 | $15.63 | $15.93 | 360 768 |
2020-11-18 | $16.29 | $16.42 | $15.60 | $15.67 | 282 957 |
2020-11-17 | $15.68 | $16.34 | $15.45 | $16.16 | 513 932 |
2020-11-16 | $15.56 | $15.74 | $15.41 | $15.70 | 322 263 |
2020-11-13 | $15.28 | $15.54 | $15.11 | $15.41 | 944 364 |
2020-11-12 | $15.55 | $15.63 | $15.00 | $15.21 | 385 876 |
2020-11-11 | $15.04 | $15.73 | $14.55 | $15.67 | 585 662 |
2020-11-10 | $14.75 | $15.20 | $14.55 | $15.03 | 685 949 |
2020-11-09 | $14.39 | $14.96 | $13.99 | $14.51 | 469 230 |