NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.672
-0.0355 (-5.02%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Wednesday, 24th Apr 2024 CARA stock ended at $0.672. This is 5.02% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.88% from a day low at $0.661 to a day high of $0.720. |
| 90 days | $0.500 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2020 | $16.58 | $16.70 | $16.23 | $16.26 | 197 219 |
| Aug 18, 2020 | $16.84 | $16.99 | $16.27 | $16.53 | 257 892 |
| Aug 17, 2020 | $16.30 | $16.96 | $16.22 | $16.89 | 372 267 |
| Aug 14, 2020 | $16.79 | $16.85 | $15.92 | $16.29 | 540 362 |
| Aug 13, 2020 | $16.99 | $17.20 | $16.66 | $16.87 | 379 778 |
| Aug 12, 2020 | $17.55 | $17.84 | $16.98 | $17.01 | 420 726 |
| Aug 11, 2020 | $17.50 | $19.13 | $16.72 | $17.43 | 983 799 |
| Aug 10, 2020 | $16.96 | $17.74 | $16.88 | $17.22 | 356 372 |
| Aug 07, 2020 | $16.99 | $17.16 | $16.75 | $16.95 | 281 889 |
| Aug 06, 2020 | $17.10 | $17.31 | $16.94 | $16.98 | 178 785 |
| Aug 05, 2020 | $17.33 | $17.45 | $17.02 | $17.20 | 318 240 |
| Aug 04, 2020 | $17.05 | $17.43 | $16.92 | $17.23 | 225 708 |
| Aug 03, 2020 | $16.47 | $17.21 | $16.25 | $17.15 | 463 604 |
| Jul 31, 2020 | $17.00 | $17.00 | $16.21 | $16.44 | 299 017 |
| Jul 30, 2020 | $16.70 | $17.06 | $16.56 | $16.95 | 307 036 |
| Jul 29, 2020 | $17.00 | $17.18 | $16.80 | $16.89 | 236 852 |
| Jul 28, 2020 | $17.25 | $17.42 | $16.85 | $17.04 | 254 350 |
| Jul 27, 2020 | $17.26 | $17.48 | $16.86 | $17.36 | 261 733 |
| Jul 24, 2020 | $17.52 | $17.52 | $16.85 | $17.15 | 380 152 |
| Jul 23, 2020 | $17.75 | $18.15 | $17.52 | $17.63 | 384 096 |
| Jul 22, 2020 | $17.57 | $17.78 | $17.36 | $17.65 | 294 600 |
| Jul 21, 2020 | $17.93 | $18.08 | $17.52 | $17.62 | 288 800 |
| Jul 20, 2020 | $17.82 | $18.05 | $17.72 | $17.86 | 296 200 |
| Jul 17, 2020 | $17.70 | $18.10 | $17.66 | $17.76 | 294 900 |
| Jul 16, 2020 | $17.50 | $17.71 | $17.32 | $17.68 | 240 100 |
