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 |
| Dec 08, 2020 | $14.91 | $15.00 | $14.57 | $14.89 | 466 384 |
| Dec 07, 2020 | $15.04 | $15.39 | $14.97 | $15.00 | 281 242 |
| Dec 04, 2020 | $15.11 | $15.11 | $14.66 | $15.08 | 376 656 |
| Dec 03, 2020 | $15.03 | $15.19 | $14.83 | $15.03 | 342 219 |
| Dec 02, 2020 | $14.72 | $15.06 | $14.53 | $14.90 | 412 362 |
| Dec 01, 2020 | $14.79 | $14.93 | $14.63 | $14.69 | 512 769 |
| Nov 30, 2020 | $14.95 | $14.95 | $14.52 | $14.67 | 590 490 |
| Nov 27, 2020 | $15.06 | $15.19 | $14.85 | $14.95 | 154 221 |
| Nov 25, 2020 | $15.12 | $15.23 | $14.85 | $15.05 | 261 056 |
| Nov 24, 2020 | $15.00 | $15.56 | $14.90 | $15.16 | 239 963 |
| Nov 23, 2020 | $15.31 | $15.46 | $14.80 | $14.99 | 358 882 |
| Nov 20, 2020 | $15.76 | $15.85 | $15.15 | $15.33 | 363 076 |
| Nov 19, 2020 | $15.67 | $16.01 | $15.63 | $15.93 | 360 768 |
| Nov 18, 2020 | $16.29 | $16.42 | $15.60 | $15.67 | 282 957 |
| Nov 17, 2020 | $15.68 | $16.34 | $15.45 | $16.16 | 513 932 |
| Nov 16, 2020 | $15.56 | $15.74 | $15.41 | $15.70 | 322 263 |
| Nov 13, 2020 | $15.28 | $15.54 | $15.11 | $15.41 | 944 364 |
| Nov 12, 2020 | $15.55 | $15.63 | $15.00 | $15.21 | 385 876 |
| Nov 11, 2020 | $15.04 | $15.73 | $14.55 | $15.67 | 585 662 |
| Nov 10, 2020 | $14.75 | $15.20 | $14.55 | $15.03 | 685 949 |
| Nov 09, 2020 | $14.39 | $14.96 | $13.99 | $14.51 | 469 230 |
| Nov 06, 2020 | $13.82 | $14.09 | $13.56 | $13.95 | 309 051 |
| Nov 05, 2020 | $14.19 | $14.19 | $13.61 | $13.89 | 270 513 |
| Nov 04, 2020 | $13.26 | $14.21 | $13.20 | $13.96 | 348 804 |
| Nov 03, 2020 | $12.93 | $13.37 | $12.83 | $13.17 | 310 814 |
