NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.700
+0.0284 (+4.23%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Thursday, 25th Apr 2024 CARA stock ended at $0.700. This is 4.23% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 12.00% from a day low at $0.640 to a day high of $0.717. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $13.28 | $13.42 | $12.91 | $12.94 | 432 497 |
| Sep 24, 2020 | $13.80 | $13.80 | $13.14 | $13.34 | 418 478 |
| Sep 23, 2020 | $14.11 | $14.19 | $13.71 | $13.73 | 416 332 |
| Sep 22, 2020 | $14.15 | $14.37 | $13.99 | $14.16 | 279 717 |
| Sep 21, 2020 | $14.44 | $14.46 | $13.89 | $14.15 | 325 001 |
| Sep 18, 2020 | $14.83 | $14.84 | $14.23 | $14.53 | 705 722 |
| Sep 17, 2020 | $15.00 | $15.03 | $14.55 | $14.77 | 387 913 |
| Sep 16, 2020 | $15.30 | $15.32 | $15.02 | $15.11 | 390 579 |
| Sep 15, 2020 | $15.63 | $15.66 | $15.22 | $15.25 | 438 624 |
| Sep 14, 2020 | $15.11 | $15.69 | $14.96 | $15.50 | 555 316 |
| Sep 11, 2020 | $15.25 | $15.28 | $14.78 | $14.91 | 385 272 |
| Sep 10, 2020 | $15.64 | $15.93 | $15.07 | $15.11 | 325 380 |
| Sep 09, 2020 | $15.57 | $15.94 | $15.50 | $15.60 | 193 551 |
| Sep 08, 2020 | $15.10 | $15.84 | $14.92 | $15.47 | 344 610 |
| Sep 04, 2020 | $15.91 | $15.91 | $14.75 | $15.24 | 335 408 |
| Sep 03, 2020 | $15.72 | $16.06 | $15.54 | $15.78 | 382 262 |
| Sep 02, 2020 | $15.05 | $15.83 | $15.05 | $15.76 | 369 980 |
| Sep 01, 2020 | $15.47 | $15.68 | $15.01 | $15.08 | 345 177 |
| Aug 31, 2020 | $15.14 | $15.65 | $15.14 | $15.50 | 349 689 |
| Aug 28, 2020 | $15.10 | $15.38 | $15.04 | $15.37 | 199 738 |
| Aug 27, 2020 | $15.32 | $15.40 | $15.03 | $15.11 | 195 033 |
| Aug 26, 2020 | $15.51 | $15.64 | $15.21 | $15.32 | 283 789 |
| Aug 25, 2020 | $15.35 | $15.68 | $15.15 | $15.58 | 273 875 |
| Aug 24, 2020 | $15.80 | $15.83 | $15.34 | $15.42 | 268 257 |
| Aug 21, 2020 | $16.24 | $16.33 | $15.66 | $15.84 | 376 046 |
