NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.672
-0.0355 (-5.02%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Wednesday, 24th Apr 2024 CARA stock ended at $0.672. This is 5.02% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.88% from a day low at $0.661 to a day high of $0.720. |
| 90 days | $0.500 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $1.24 | $1.34 | $1.23 | $1.28 | 397 654 |
| Oct 23, 2023 | $1.30 | $1.30 | $1.22 | $1.23 | 402 233 |
| Oct 20, 2023 | $1.37 | $1.37 | $1.27 | $1.29 | 556 584 |
| Oct 19, 2023 | $1.39 | $1.41 | $1.35 | $1.37 | 310 055 |
| Oct 18, 2023 | $1.61 | $1.61 | $1.40 | $1.41 | 438 204 |
| Oct 17, 2023 | $1.51 | $1.65 | $1.47 | $1.59 | 472 148 |
| Oct 16, 2023 | $1.43 | $1.53 | $1.38 | $1.51 | 298 425 |
| Oct 13, 2023 | $1.40 | $1.44 | $1.36 | $1.42 | 248 348 |
| Oct 12, 2023 | $1.51 | $1.51 | $1.39 | $1.41 | 243 425 |
| Oct 11, 2023 | $1.64 | $1.68 | $1.48 | $1.49 | 349 387 |
| Oct 10, 2023 | $1.44 | $1.66 | $1.43 | $1.65 | 505 830 |
| Oct 09, 2023 | $1.47 | $1.48 | $1.36 | $1.44 | 454 367 |
| Oct 06, 2023 | $1.48 | $1.50 | $1.40 | $1.48 | 365 165 |
| Oct 05, 2023 | $1.42 | $1.50 | $1.42 | $1.48 | 430 547 |
| Oct 04, 2023 | $1.58 | $1.59 | $1.40 | $1.44 | 785 604 |
| Oct 03, 2023 | $1.64 | $1.65 | $1.58 | $1.62 | 472 308 |
| Oct 02, 2023 | $1.66 | $1.67 | $1.62 | $1.64 | 380 092 |
| Sep 29, 2023 | $1.69 | $1.74 | $1.67 | $1.68 | 411 719 |
| Sep 28, 2023 | $1.69 | $1.70 | $1.59 | $1.69 | 456 493 |
| Sep 27, 2023 | $1.79 | $1.86 | $1.64 | $1.68 | 726 828 |
| Sep 26, 2023 | $1.68 | $1.87 | $1.68 | $1.79 | 537 698 |
| Sep 25, 2023 | $1.70 | $1.77 | $1.61 | $1.71 | 797 415 |
| Sep 22, 2023 | $1.72 | $1.73 | $1.66 | $1.67 | 561 341 |
| Sep 21, 2023 | $1.76 | $1.80 | $1.71 | $1.72 | 532 916 |
| Sep 20, 2023 | $1.92 | $1.92 | $1.73 | $1.79 | 530 136 |
