NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.707
-0.0233 (-3.19%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Tuesday, 23rd Apr 2024 CARA stock ended at $0.707. This is 3.19% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.29% from a day low at $0.700 to a day high of $0.730. |
| 90 days | $0.500 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $0.96 | $0.99 | $0.91 | $0.98 | 265 283 |
| Nov 27, 2023 | $0.97 | $0.97 | $0.90 | $0.93 | 648 253 |
| Nov 24, 2023 | $1.00 | $1.01 | $0.90 | $0.98 | 521 763 |
| Nov 22, 2023 | $1.04 | $1.05 | $0.94 | $0.96 | 646 978 |
| Nov 21, 2023 | $1.06 | $1.07 | $1.01 | $1.01 | 427 682 |
| Nov 20, 2023 | $1.10 | $1.12 | $1.05 | $1.06 | 314 486 |
| Nov 17, 2023 | $1.11 | $1.14 | $1.08 | $1.10 | 348 397 |
| Nov 16, 2023 | $1.15 | $1.16 | $1.04 | $1.09 | 465 555 |
| Nov 15, 2023 | $1.10 | $1.19 | $1.07 | $1.12 | 603 349 |
| Nov 14, 2023 | $1.17 | $1.17 | $1.02 | $1.10 | 969 613 |
| Nov 13, 2023 | $1.11 | $1.21 | $1.05 | $1.18 | 558 667 |
| Nov 10, 2023 | $1.13 | $1.14 | $1.05 | $1.05 | 692 791 |
| Nov 09, 2023 | $1.23 | $1.23 | $1.10 | $1.11 | 326 724 |
| Nov 08, 2023 | $1.26 | $1.26 | $1.16 | $1.19 | 206 009 |
| Nov 07, 2023 | $1.31 | $1.32 | $1.22 | $1.24 | 390 204 |
| Nov 06, 2023 | $1.39 | $1.40 | $1.30 | $1.33 | 356 749 |
| Nov 03, 2023 | $1.20 | $1.37 | $1.18 | $1.35 | 462 479 |
| Nov 02, 2023 | $1.22 | $1.29 | $1.14 | $1.19 | 451 346 |
| Nov 01, 2023 | $1.30 | $1.30 | $1.17 | $1.21 | 375 489 |
| Oct 31, 2023 | $1.15 | $1.31 | $1.13 | $1.29 | 404 632 |
| Oct 30, 2023 | $1.10 | $1.23 | $1.09 | $1.17 | 621 144 |
| Oct 27, 2023 | $1.13 | $1.13 | $1.04 | $1.06 | 577 899 |
| Oct 26, 2023 | $1.23 | $1.26 | $1.13 | $1.15 | 456 234 |
| Oct 25, 2023 | $1.28 | $1.28 | $1.20 | $1.23 | 200 990 |
| Oct 24, 2023 | $1.24 | $1.34 | $1.23 | $1.28 | 397 654 |
