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 |
| Nov 25, 2016 | $10.25 | $10.28 | $9.79 | $9.83 | 560 381 |
| Nov 23, 2016 | $9.55 | $10.38 | $9.25 | $10.23 | 2 061 957 |
| Nov 22, 2016 | $11.25 | $11.27 | $9.47 | $9.80 | 2 986 036 |
| Nov 21, 2016 | $12.04 | $12.08 | $11.10 | $11.29 | 1 756 853 |
| Nov 18, 2016 | $11.68 | $12.45 | $11.56 | $11.97 | 1 569 760 |
| Nov 17, 2016 | $12.30 | $12.30 | $11.03 | $11.70 | 2 909 528 |
| Nov 16, 2016 | $10.40 | $12.74 | $10.40 | $12.20 | 5 584 771 |
| Nov 15, 2016 | $9.45 | $10.50 | $9.05 | $10.16 | 2 021 908 |
| Nov 14, 2016 | $9.49 | $9.59 | $8.76 | $9.32 | 1 756 552 |
| Nov 11, 2016 | $9.53 | $9.70 | $9.25 | $9.44 | 1 135 085 |
| Nov 10, 2016 | $9.70 | $9.99 | $8.96 | $9.63 | 3 253 365 |
| Nov 09, 2016 | $9.12 | $9.49 | $8.53 | $9.36 | 3 072 939 |
| Nov 08, 2016 | $8.65 | $8.93 | $8.02 | $8.65 | 3 357 550 |
| Nov 07, 2016 | $7.55 | $8.50 | $7.50 | $8.38 | 3 234 900 |
| Nov 04, 2016 | $6.32 | $7.49 | $6.30 | $7.27 | 2 847 000 |
| Nov 03, 2016 | $6.70 | $6.75 | $5.85 | $5.89 | 1 271 400 |
| Nov 02, 2016 | $7.13 | $7.20 | $6.47 | $6.54 | 1 161 900 |
| Nov 01, 2016 | $7.00 | $7.32 | $6.93 | $7.15 | 871 600 |
| Oct 31, 2016 | $6.97 | $7.16 | $6.85 | $6.99 | 848 900 |
| Oct 28, 2016 | $6.98 | $7.07 | $6.63 | $6.82 | 752 700 |
| Oct 27, 2016 | $7.11 | $7.38 | $6.96 | $7.01 | 753 700 |
| Oct 26, 2016 | $7.50 | $7.59 | $6.92 | $7.06 | 947 000 |
| Oct 25, 2016 | $7.67 | $7.70 | $7.50 | $7.51 | 510 200 |
| Oct 24, 2016 | $7.97 | $7.97 | $7.66 | $7.73 | 683 800 |
| Oct 21, 2016 | $7.80 | $8.12 | $7.76 | $7.91 | 605 700 |
