NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.649
+0.0515 (+8.61%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.571 | $0.87 | Friday, 31st May 2024 CARA stock ended at $0.649. This is 8.61% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 8.21% from a day low at $0.610 to a day high of $0.660. |
90 days | $0.571 | $1.15 | |
52 weeks | $0.500 | $4.45 |
Historical Cara Therapeutics prices
Date | Open | High | Low | Close | Volume |
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 |
Jan 08, 2020 | $14.95 | $15.09 | $14.78 | $15.01 | 486 118 |
Jan 07, 2020 | $15.24 | $15.40 | $14.84 | $15.02 | 326 833 |
Jan 06, 2020 | $15.00 | $15.36 | $14.78 | $15.19 | 478 330 |
Jan 03, 2020 | $15.35 | $15.58 | $14.78 | $15.06 | 985 028 |
Jan 02, 2020 | $16.13 | $16.17 | $15.15 | $15.44 | 875 177 |
Dec 31, 2019 | $16.35 | $16.49 | $15.90 | $16.11 | 703 285 |
Dec 30, 2019 | $16.61 | $16.77 | $16.27 | $16.41 | 784 790 |
Dec 27, 2019 | $16.58 | $16.76 | $16.14 | $16.61 | 582 420 |
Dec 26, 2019 | $17.00 | $17.10 | $16.47 | $16.51 | 438 638 |
Dec 24, 2019 | $17.02 | $17.19 | $16.81 | $16.98 | 542 541 |
Dec 23, 2019 | $16.75 | $17.28 | $16.72 | $16.99 | 1 163 092 |
Dec 20, 2019 | $16.51 | $16.93 | $16.38 | $16.74 | 700 159 |
Dec 19, 2019 | $16.57 | $16.63 | $16.30 | $16.46 | 461 177 |
Dec 18, 2019 | $16.99 | $17.19 | $16.23 | $16.37 | 864 720 |
Dec 17, 2019 | $17.04 | $17.10 | $16.60 | $17.00 | 640 268 |
Dec 16, 2019 | $16.70 | $17.19 | $16.57 | $17.02 | 771 730 |
Dec 13, 2019 | $16.49 | $17.61 | $16.49 | $16.57 | 1 031 726 |
Dec 12, 2019 | $16.46 | $16.72 | $16.20 | $16.40 | 581 764 |
Dec 11, 2019 | $16.90 | $16.90 | $16.27 | $16.35 | 598 628 |
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.