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 |
| Aug 10, 2016 | $6.08 | $6.10 | $5.84 | $5.91 | 406 200 |
| Aug 09, 2016 | $5.87 | $6.07 | $5.85 | $6.04 | 446 500 |
| Aug 08, 2016 | $6.07 | $6.07 | $5.78 | $5.87 | 557 100 |
| Aug 05, 2016 | $5.67 | $6.26 | $5.07 | $5.99 | 2 360 700 |
| Aug 04, 2016 | $6.14 | $6.36 | $5.86 | $5.94 | 517 600 |
| Aug 03, 2016 | $5.69 | $6.10 | $5.69 | $6.08 | 538 300 |
| Aug 02, 2016 | $6.04 | $6.11 | $5.51 | $5.78 | 696 100 |
| Aug 01, 2016 | $6.00 | $6.40 | $5.95 | $6.04 | 938 800 |
| Jul 29, 2016 | $6.06 | $6.06 | $5.81 | $5.93 | 379 900 |
| Jul 28, 2016 | $6.24 | $6.50 | $5.98 | $6.01 | 586 700 |
| Jul 27, 2016 | $5.88 | $6.32 | $5.86 | $6.21 | 908 000 |
| Jul 26, 2016 | $6.08 | $6.14 | $5.71 | $5.85 | 1 021 100 |
| Jul 25, 2016 | $6.32 | $7.00 | $5.90 | $6.08 | 4 954 200 |
| Jul 22, 2016 | $5.04 | $6.45 | $4.97 | $6.09 | 3 716 300 |
| Jul 21, 2016 | $5.05 | $5.18 | $4.92 | $5.00 | 314 600 |
| Jul 20, 2016 | $4.82 | $5.05 | $4.75 | $5.02 | 360 100 |
| Jul 19, 2016 | $5.00 | $5.05 | $4.80 | $4.83 | 244 900 |
| Jul 18, 2016 | $5.02 | $5.04 | $4.80 | $5.00 | 409 000 |
| Jul 15, 2016 | $4.99 | $5.03 | $4.77 | $4.94 | 454 400 |
| Jul 14, 2016 | $5.12 | $5.19 | $4.92 | $4.96 | 290 500 |
| Jul 13, 2016 | $5.17 | $5.29 | $5.02 | $5.06 | 365 900 |
| Jul 12, 2016 | $5.14 | $5.26 | $5.08 | $5.17 | 390 300 |
| Jul 11, 2016 | $5.23 | $5.24 | $5.01 | $5.11 | 392 500 |
| Jul 08, 2016 | $5.10 | $5.21 | $5.00 | $5.18 | 352 300 |
| Jul 07, 2016 | $5.11 | $5.24 | $4.92 | $5.09 | 465 600 |
