NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.778
+0.0060 (+0.777%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.95 | Friday, 3rd May 2024 CARA stock ended at $0.778. This is 0.777% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.26% from a day low at $0.757 to a day high of $0.797. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $15.78 | $16.49 | $15.62 | $16.19 | 525 318 |
| Jun 17, 2020 | $15.46 | $16.03 | $15.16 | $15.84 | 650 080 |
| Jun 16, 2020 | $15.60 | $15.97 | $15.16 | $15.75 | 555 939 |
| Jun 15, 2020 | $14.87 | $15.63 | $14.70 | $15.52 | 576 703 |
| Jun 12, 2020 | $15.17 | $15.54 | $14.88 | $15.05 | 556 630 |
| Jun 11, 2020 | $16.07 | $16.29 | $14.96 | $14.97 | 708 099 |
| Jun 10, 2020 | $16.23 | $16.80 | $16.03 | $16.45 | 568 064 |
| Jun 09, 2020 | $16.34 | $16.56 | $15.95 | $16.05 | 254 335 |
| Jun 08, 2020 | $15.60 | $16.53 | $15.28 | $16.36 | 464 884 |
| Jun 05, 2020 | $15.87 | $16.15 | $15.35 | $15.37 | 519 824 |
| Jun 04, 2020 | $15.95 | $16.25 | $15.55 | $15.62 | 461 228 |
| Jun 03, 2020 | $15.97 | $16.22 | $15.63 | $16.07 | 367 601 |
| Jun 02, 2020 | $15.70 | $15.98 | $15.50 | $15.86 | 488 785 |
| Jun 01, 2020 | $15.88 | $16.02 | $15.47 | $15.68 | 402 413 |
| May 29, 2020 | $16.31 | $16.50 | $15.49 | $15.87 | 459 556 |
| May 28, 2020 | $16.26 | $16.72 | $16.15 | $16.24 | 489 051 |
| May 27, 2020 | $16.45 | $16.45 | $15.40 | $16.07 | 486 399 |
| May 26, 2020 | $16.76 | $16.91 | $16.30 | $16.31 | 532 168 |
| May 22, 2020 | $15.96 | $16.48 | $15.69 | $16.46 | 538 707 |
| May 21, 2020 | $15.99 | $16.01 | $15.32 | $15.93 | 500 793 |
| May 20, 2020 | $15.60 | $16.00 | $15.45 | $16.00 | 369 500 |
| May 19, 2020 | $15.11 | $15.54 | $15.11 | $15.24 | 344 541 |
| May 18, 2020 | $15.45 | $15.69 | $15.03 | $15.07 | 433 547 |
| May 15, 2020 | $15.00 | $15.19 | $14.79 | $15.04 | 650 885 |
| May 14, 2020 | $13.91 | $15.26 | $13.63 | $15.08 | 896 843 |
