NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.770
+0.0162 (+2.15%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.640 | $0.87 | Wednesday, 22nd May 2024 CARA stock ended at $0.770. This is 2.15% more than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 7.92% from a day low at $0.750 to a day high of $0.81. |
90 days | $0.631 | $1.15 | |
52 weeks | $0.500 | $4.45 |
Date | Open | High | Low | Close | Volume |
Feb 13, 2020 | $17.47 | $17.49 | $17.18 | $17.25 | 203 362 |
Feb 12, 2020 | $17.34 | $17.50 | $17.16 | $17.49 | 354 884 |
Feb 11, 2020 | $17.48 | $17.51 | $17.19 | $17.28 | 302 232 |
Feb 10, 2020 | $17.19 | $17.50 | $16.92 | $17.44 | 402 517 |
Feb 07, 2020 | $17.07 | $17.25 | $16.95 | $17.15 | 369 692 |
Feb 06, 2020 | $17.05 | $17.32 | $16.84 | $17.29 | 554 480 |
Feb 05, 2020 | $16.70 | $17.05 | $16.58 | $16.97 | 468 193 |
Feb 04, 2020 | $16.47 | $17.01 | $16.42 | $16.68 | 487 003 |
Feb 03, 2020 | $16.23 | $16.32 | $15.72 | $16.31 | 492 264 |
Jan 31, 2020 | $16.01 | $16.13 | $15.52 | $16.10 | 508 050 |
Jan 30, 2020 | $15.85 | $16.22 | $15.78 | $16.00 | 559 239 |
Jan 29, 2020 | $16.29 | $16.34 | $15.98 | $16.17 | 278 565 |
Jan 28, 2020 | $16.25 | $16.36 | $15.99 | $16.21 | 307 778 |
Jan 27, 2020 | $15.60 | $16.31 | $15.49 | $16.11 | 439 154 |
Jan 24, 2020 | $16.35 | $16.44 | $15.93 | $16.05 | 506 233 |
Jan 23, 2020 | $16.29 | $16.52 | $15.73 | $16.34 | 988 233 |
Jan 22, 2020 | $16.88 | $16.95 | $16.20 | $16.29 | 652 756 |
Jan 21, 2020 | $17.45 | $18.32 | $16.81 | $16.87 | 1 065 745 |
Jan 17, 2020 | $17.05 | $17.36 | $16.93 | $17.31 | 685 001 |
Jan 16, 2020 | $16.85 | $17.25 | $16.81 | $16.89 | 911 297 |
Jan 15, 2020 | $16.23 | $17.00 | $16.11 | $16.80 | 647 203 |
Jan 14, 2020 | $15.95 | $16.32 | $15.70 | $16.18 | 713 575 |
Jan 13, 2020 | $15.70 | $15.90 | $15.23 | $15.86 | 485 942 |
Jan 10, 2020 | $15.48 | $15.95 | $15.48 | $15.71 | 803 637 |
Jan 09, 2020 | $15.20 | $15.75 | $15.05 | $15.37 | 635 920 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CARA stock historical prices to predict future price movements?
Trend Analysis: Examine the CARA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CARA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.