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 |
| Jul 06, 2016 | $4.87 | $5.15 | $4.81 | $5.09 | 497 000 |
| Jul 05, 2016 | $5.12 | $5.13 | $4.90 | $4.93 | 548 600 |
| Jul 01, 2016 | $4.88 | $5.12 | $4.80 | $5.11 | 505 600 |
| Jun 30, 2016 | $4.99 | $5.00 | $4.75 | $4.81 | 368 600 |
| Jun 29, 2016 | $4.93 | $5.01 | $4.72 | $4.94 | 393 600 |
| Jun 28, 2016 | $4.68 | $4.85 | $4.60 | $4.79 | 452 900 |
| Jun 27, 2016 | $4.83 | $4.92 | $4.35 | $4.47 | 721 400 |
| Jun 24, 2016 | $4.85 | $4.95 | $4.77 | $4.84 | 1 065 300 |
| Jun 23, 2016 | $4.93 | $5.10 | $4.91 | $5.07 | 485 100 |
| Jun 22, 2016 | $4.94 | $5.17 | $4.76 | $4.89 | 602 400 |
| Jun 21, 2016 | $5.17 | $5.21 | $4.90 | $4.96 | 602 200 |
| Jun 20, 2016 | $5.07 | $5.34 | $5.05 | $5.14 | 619 400 |
| Jun 17, 2016 | $5.22 | $5.34 | $5.01 | $5.01 | 563 200 |
| Jun 16, 2016 | $5.26 | $5.29 | $5.01 | $5.26 | 543 453 |
| Jun 15, 2016 | $5.37 | $5.49 | $5.26 | $5.32 | 552 169 |
| Jun 14, 2016 | $5.37 | $5.52 | $5.12 | $5.26 | 453 643 |
| Jun 13, 2016 | $5.41 | $5.55 | $5.32 | $5.37 | 419 713 |
| Jun 10, 2016 | $5.92 | $5.92 | $5.35 | $5.44 | 742 841 |
| Jun 09, 2016 | $6.05 | $6.10 | $5.76 | $5.82 | 888 512 |
| Jun 08, 2016 | $6.04 | $6.24 | $6.00 | $6.12 | 388 009 |
| Jun 07, 2016 | $6.33 | $6.39 | $6.07 | $6.09 | 375 543 |
| Jun 06, 2016 | $6.36 | $6.48 | $6.17 | $6.33 | 748 276 |
| Jun 03, 2016 | $6.64 | $6.64 | $6.22 | $6.25 | 589 999 |
| Jun 02, 2016 | $6.14 | $6.52 | $6.14 | $6.45 | 738 487 |
| Jun 01, 2016 | $6.49 | $6.56 | $6.08 | $6.14 | 762 192 |
