NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.690
-0.0419 (-5.72%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Thursday, 18th Apr 2024 CARA stock ended at $0.690. This is 5.72% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 8.25% from a day low at $0.680 to a day high of $0.736. |
| 90 days | $0.500 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $14.40 | $14.53 | $14.10 | $14.26 | 298 954 |
| 2020-10-22 | $14.06 | $14.50 | $13.79 | $14.29 | 536 484 |
| 2020-10-21 | $14.86 | $14.98 | $14.13 | $14.13 | 656 232 |
| 2020-10-20 | $15.00 | $15.23 | $14.14 | $14.86 | 903 814 |
| 2020-10-19 | $14.18 | $14.38 | $13.91 | $13.93 | 325 740 |
| 2020-10-16 | $13.10 | $14.20 | $12.98 | $14.00 | 336 111 |
| 2020-10-15 | $13.32 | $13.35 | $12.90 | $13.08 | 497 667 |
| 2020-10-14 | $13.72 | $13.75 | $13.24 | $13.39 | 294 080 |
| 2020-10-13 | $13.90 | $13.91 | $13.61 | $13.72 | 309 468 |
| 2020-10-12 | $13.93 | $14.13 | $13.60 | $14.00 | 327 467 |
| 2020-10-09 | $14.15 | $14.34 | $13.94 | $13.99 | 370 770 |
| 2020-10-08 | $14.08 | $14.47 | $13.89 | $14.11 | 449 680 |
| 2020-10-07 | $13.63 | $14.00 | $13.63 | $13.93 | 373 005 |
| 2020-10-06 | $13.80 | $14.00 | $13.56 | $13.59 | 481 957 |
| 2020-10-05 | $13.27 | $13.86 | $13.27 | $13.77 | 446 358 |
| 2020-10-02 | $12.47 | $13.27 | $12.47 | $13.18 | 459 442 |
| 2020-10-01 | $12.69 | $13.00 | $12.65 | $12.74 | 543 383 |
| 2020-09-30 | $12.37 | $12.94 | $12.37 | $12.73 | 521 233 |
| 2020-09-29 | $12.40 | $12.70 | $12.30 | $12.34 | 498 575 |
| 2020-09-28 | $12.98 | $13.07 | $12.38 | $12.40 | 640 075 |
| 2020-09-25 | $13.28 | $13.42 | $12.91 | $12.94 | 432 497 |
| 2020-09-24 | $13.80 | $13.80 | $13.14 | $13.34 | 418 478 |
| 2020-09-23 | $14.11 | $14.19 | $13.71 | $13.73 | 416 332 |
| 2020-09-22 | $14.15 | $14.37 | $13.99 | $14.16 | 279 717 |
| 2020-09-21 | $14.44 | $14.46 | $13.89 | $14.15 | 325 001 |
