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 |
| Sep 15, 2016 | $6.13 | $6.25 | $6.00 | $6.23 | 640 100 |
| Sep 14, 2016 | $6.01 | $6.24 | $5.98 | $6.09 | 613 500 |
| Sep 13, 2016 | $6.01 | $6.11 | $5.80 | $5.97 | 576 000 |
| Sep 12, 2016 | $5.62 | $6.08 | $5.62 | $6.01 | 712 100 |
| Sep 09, 2016 | $5.84 | $6.00 | $5.59 | $5.62 | 504 300 |
| Sep 08, 2016 | $5.98 | $6.15 | $5.75 | $5.98 | 1 141 300 |
| Sep 07, 2016 | $5.68 | $6.15 | $5.65 | $6.02 | 1 158 100 |
| Sep 06, 2016 | $5.40 | $5.68 | $5.40 | $5.67 | 566 600 |
| Sep 02, 2016 | $5.41 | $5.44 | $5.27 | $5.32 | 210 500 |
| Sep 01, 2016 | $5.39 | $5.47 | $5.30 | $5.38 | 260 300 |
| Aug 31, 2016 | $5.49 | $5.57 | $5.30 | $5.42 | 402 700 |
| Aug 30, 2016 | $5.50 | $5.65 | $5.42 | $5.50 | 341 100 |
| Aug 29, 2016 | $5.54 | $5.62 | $5.41 | $5.53 | 282 600 |
| Aug 26, 2016 | $5.51 | $5.69 | $5.41 | $5.52 | 358 400 |
| Aug 25, 2016 | $5.56 | $5.82 | $5.35 | $5.50 | 660 000 |
| Aug 24, 2016 | $5.99 | $6.09 | $5.45 | $5.56 | 967 900 |
| Aug 23, 2016 | $6.10 | $6.12 | $5.93 | $5.99 | 297 000 |
| Aug 22, 2016 | $5.90 | $6.12 | $5.82 | $6.06 | 351 000 |
| Aug 19, 2016 | $6.08 | $6.20 | $5.75 | $5.91 | 492 300 |
| Aug 18, 2016 | $6.01 | $6.18 | $5.93 | $6.13 | 334 500 |
| Aug 17, 2016 | $6.21 | $6.30 | $5.97 | $6.02 | 520 100 |
| Aug 16, 2016 | $6.60 | $6.68 | $6.21 | $6.29 | 573 000 |
| Aug 15, 2016 | $6.23 | $6.76 | $6.22 | $6.56 | 827 900 |
| Aug 12, 2016 | $6.00 | $6.25 | $5.98 | $6.18 | 539 900 |
| Aug 11, 2016 | $6.06 | $6.09 | $5.89 | $6.02 | 556 900 |
