NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.760
+0.0270 (+3.68%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.86 | Thursday, 9th May 2024 CARA stock ended at $0.760. This is 3.68% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.45% from a day low at $0.725 to a day high of $0.779. |
| 90 days | $0.520 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $9.53 | $9.79 | $9.35 | $9.76 | 666 931 |
| Dec 30, 2016 | $9.39 | $9.56 | $9.12 | $9.29 | 522 900 |
| Dec 29, 2016 | $9.83 | $9.99 | $9.17 | $9.39 | 1 056 442 |
| Dec 28, 2016 | $10.02 | $10.18 | $9.66 | $9.83 | 625 967 |
| Dec 27, 2016 | $10.06 | $10.47 | $9.70 | $9.99 | 1 190 790 |
| Dec 23, 2016 | $9.27 | $10.07 | $9.25 | $9.97 | 1 265 210 |
| Dec 22, 2016 | $9.20 | $9.32 | $9.04 | $9.20 | 403 096 |
| Dec 21, 2016 | $9.19 | $9.39 | $9.00 | $9.20 | 718 700 |
| Dec 20, 2016 | $9.73 | $9.79 | $9.00 | $9.20 | 994 373 |
| Dec 19, 2016 | $9.42 | $10.05 | $9.42 | $9.54 | 898 729 |
| Dec 16, 2016 | $9.01 | $9.57 | $8.95 | $9.36 | 1 700 369 |
| Dec 15, 2016 | $8.70 | $9.09 | $8.70 | $8.92 | 744 757 |
| Dec 14, 2016 | $9.04 | $9.14 | $8.62 | $8.64 | 1 013 445 |
| Dec 13, 2016 | $9.62 | $9.78 | $8.91 | $9.02 | 1 206 337 |
| Dec 12, 2016 | $9.87 | $9.97 | $9.40 | $9.62 | 764 928 |
| Dec 09, 2016 | $9.72 | $10.65 | $9.72 | $9.87 | 1 165 499 |
| Dec 08, 2016 | $9.46 | $9.89 | $9.21 | $9.84 | 813 384 |
| Dec 07, 2016 | $9.72 | $9.75 | $9.15 | $9.51 | 856 516 |
| Dec 06, 2016 | $9.73 | $9.90 | $9.49 | $9.78 | 728 627 |
| Dec 05, 2016 | $9.55 | $9.88 | $9.40 | $9.73 | 1 167 864 |
| Dec 02, 2016 | $9.12 | $9.74 | $8.85 | $9.50 | 1 052 829 |
| Dec 01, 2016 | $9.02 | $9.21 | $8.61 | $8.96 | 1 169 981 |
| Nov 30, 2016 | $9.43 | $9.54 | $8.87 | $9.00 | 1 274 892 |
| Nov 29, 2016 | $9.28 | $10.00 | $9.28 | $9.45 | 1 167 303 |
| Nov 28, 2016 | $9.89 | $9.93 | $9.13 | $9.22 | 1 177 448 |
