NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.733
-0.0591 (-7.46%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.88 | Wednesday, 8th May 2024 CARA stock ended at $0.733. This is 7.46% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 12.68% from a day low at $0.710 to a day high of $0.80. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $7.79 | $7.81 | $7.53 | $7.61 | 680 700 |
| Oct 18, 2016 | $7.83 | $7.91 | $7.71 | $7.76 | 570 100 |
| Oct 17, 2016 | $7.77 | $7.79 | $7.53 | $7.66 | 945 500 |
| Oct 14, 2016 | $8.13 | $8.22 | $7.63 | $7.75 | 1 798 300 |
| Oct 13, 2016 | $8.00 | $8.31 | $7.77 | $8.09 | 2 670 200 |
| Oct 12, 2016 | $8.11 | $8.11 | $7.51 | $7.56 | 1 519 400 |
| Oct 11, 2016 | $8.60 | $8.80 | $7.85 | $8.16 | 1 308 400 |
| Oct 10, 2016 | $8.80 | $9.00 | $8.65 | $8.72 | 871 000 |
| Oct 07, 2016 | $8.90 | $9.07 | $8.55 | $8.67 | 1 214 800 |
| Oct 06, 2016 | $9.80 | $9.87 | $8.82 | $8.92 | 2 102 400 |
| Oct 05, 2016 | $8.78 | $9.87 | $8.66 | $9.68 | 2 283 100 |
| Oct 04, 2016 | $8.65 | $8.89 | $8.56 | $8.65 | 1 077 200 |
| Oct 03, 2016 | $8.37 | $8.63 | $8.26 | $8.60 | 982 500 |
| Sep 30, 2016 | $8.15 | $8.40 | $7.83 | $8.35 | 1 586 000 |
| Sep 29, 2016 | $8.56 | $8.58 | $8.12 | $8.19 | 1 078 700 |
| Sep 28, 2016 | $8.83 | $8.90 | $8.08 | $8.58 | 1 916 900 |
| Sep 27, 2016 | $7.86 | $8.72 | $7.80 | $8.62 | 2 620 800 |
| Sep 26, 2016 | $7.39 | $7.94 | $7.35 | $7.75 | 1 167 400 |
| Sep 23, 2016 | $7.52 | $7.66 | $7.27 | $7.33 | 700 200 |
| Sep 22, 2016 | $7.56 | $7.74 | $7.30 | $7.51 | 1 105 400 |
| Sep 21, 2016 | $7.35 | $7.88 | $7.00 | $7.51 | 2 712 100 |
| Sep 20, 2016 | $6.96 | $7.46 | $6.96 | $7.27 | 1 705 800 |
| Sep 19, 2016 | $6.62 | $7.30 | $6.51 | $6.87 | 2 255 500 |
| Sep 16, 2016 | $6.18 | $6.79 | $6.04 | $6.50 | 1 783 200 |
| Sep 15, 2016 | $6.13 | $6.25 | $6.00 | $6.23 | 640 100 |
