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 |
| May 13, 2020 | $15.12 | $15.21 | $14.05 | $14.14 | 681 235 |
| May 12, 2020 | $15.96 | $16.05 | $15.02 | $15.13 | 1 176 078 |
| May 11, 2020 | $14.05 | $15.99 | $14.05 | $15.78 | 722 505 |
| May 08, 2020 | $14.96 | $15.11 | $14.09 | $14.17 | 701 393 |
| May 07, 2020 | $15.23 | $15.27 | $14.75 | $14.76 | 318 880 |
| May 06, 2020 | $14.64 | $15.29 | $14.45 | $14.99 | 432 616 |
| May 05, 2020 | $14.82 | $14.97 | $14.57 | $14.63 | 578 462 |
| May 04, 2020 | $14.21 | $14.88 | $14.02 | $14.53 | 410 715 |
| May 01, 2020 | $14.59 | $14.75 | $13.87 | $14.24 | 396 388 |
| Apr 30, 2020 | $15.66 | $15.80 | $14.82 | $14.82 | 448 283 |
| Apr 29, 2020 | $15.89 | $16.24 | $15.44 | $15.88 | 538 194 |
| Apr 28, 2020 | $16.50 | $16.50 | $15.55 | $15.58 | 440 105 |
| Apr 27, 2020 | $16.00 | $16.63 | $15.98 | $16.17 | 487 155 |
| Apr 24, 2020 | $15.74 | $16.04 | $15.54 | $15.84 | 364 448 |
| Apr 23, 2020 | $15.74 | $16.40 | $15.57 | $15.68 | 577 991 |
| Apr 22, 2020 | $16.20 | $16.44 | $15.29 | $15.71 | 907 651 |
| Apr 21, 2020 | $15.84 | $17.15 | $14.34 | $15.42 | 1 696 481 |
| Apr 20, 2020 | $14.52 | $15.49 | $14.51 | $14.82 | 387 700 |
| Apr 17, 2020 | $14.57 | $14.79 | $14.23 | $14.66 | 342 940 |
| Apr 16, 2020 | $14.08 | $14.31 | $13.63 | $14.10 | 308 110 |
| Apr 15, 2020 | $14.01 | $14.22 | $13.56 | $13.93 | 313 542 |
| Apr 14, 2020 | $14.65 | $14.83 | $14.26 | $14.58 | 321 221 |
| Apr 13, 2020 | $13.79 | $14.28 | $13.73 | $14.17 | 383 362 |
| Apr 09, 2020 | $14.34 | $14.48 | $13.24 | $13.72 | 647 925 |
| Apr 08, 2020 | $13.54 | $14.36 | $13.46 | $14.09 | 393 177 |
