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 |
| May 31, 2016 | $6.39 | $6.68 | $6.31 | $6.46 | 1 529 496 |
| May 27, 2016 | $6.25 | $6.40 | $6.14 | $6.37 | 627 859 |
| May 26, 2016 | $6.27 | $6.32 | $6.03 | $6.25 | 426 703 |
| May 25, 2016 | $6.21 | $6.35 | $6.11 | $6.24 | 390 655 |
| May 24, 2016 | $6.21 | $6.35 | $5.85 | $6.19 | 798 438 |
| May 23, 2016 | $5.83 | $6.20 | $5.82 | $6.15 | 595 596 |
| May 20, 2016 | $5.56 | $5.88 | $5.47 | $5.80 | 495 526 |
| May 19, 2016 | $5.66 | $5.86 | $5.41 | $5.50 | 405 651 |
| May 18, 2016 | $5.47 | $5.87 | $5.47 | $5.66 | 400 374 |
| May 17, 2016 | $5.55 | $5.63 | $5.38 | $5.50 | 360 674 |
| May 16, 2016 | $5.28 | $5.63 | $5.27 | $5.48 | 469 226 |
| May 13, 2016 | $5.22 | $5.37 | $5.11 | $5.22 | 323 338 |
| May 12, 2016 | $5.66 | $5.81 | $5.01 | $5.21 | 679 420 |
| May 11, 2016 | $5.74 | $5.95 | $5.60 | $5.64 | 454 758 |
| May 10, 2016 | $5.55 | $5.79 | $5.33 | $5.77 | 519 960 |
| May 09, 2016 | $5.53 | $5.62 | $5.33 | $5.48 | 627 650 |
| May 06, 2016 | $5.50 | $5.99 | $5.27 | $5.56 | 578 230 |
| May 05, 2016 | $5.79 | $5.95 | $5.51 | $5.57 | 544 715 |
| May 04, 2016 | $6.15 | $6.18 | $5.75 | $5.81 | 614 221 |
| May 03, 2016 | $6.08 | $6.35 | $5.91 | $6.13 | 438 139 |
| May 02, 2016 | $6.20 | $6.20 | $5.90 | $6.11 | 466 666 |
| Apr 29, 2016 | $6.42 | $6.58 | $6.00 | $6.10 | 685 580 |
| Apr 28, 2016 | $6.13 | $6.78 | $5.82 | $6.52 | 1 127 568 |
| Apr 27, 2016 | $6.31 | $6.39 | $6.00 | $6.08 | 1 143 342 |
| Apr 26, 2016 | $6.82 | $7.04 | $6.21 | $6.34 | 888 338 |
