NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.684
-0.0157 (-2.24%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Friday, 26th Apr 2024 CARA stock ended at $0.684. This is 2.24% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.82% from a day low at $0.680 to a day high of $0.726. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.60 | $7.10 | $6.45 | $7.06 | 621 597 |
| Apr 11, 2016 | $6.66 | $6.88 | $6.47 | $6.61 | 351 195 |
| Apr 08, 2016 | $6.90 | $6.95 | $6.44 | $6.66 | 387 559 |
| Apr 07, 2016 | $6.90 | $7.00 | $6.68 | $6.80 | 403 153 |
| Apr 06, 2016 | $6.78 | $6.92 | $6.51 | $6.91 | 509 284 |
| Apr 05, 2016 | $6.85 | $7.06 | $6.54 | $6.69 | 662 065 |
| Apr 04, 2016 | $6.68 | $7.35 | $6.57 | $6.84 | 695 395 |
| Apr 01, 2016 | $6.21 | $6.78 | $6.13 | $6.60 | 638 054 |
| Mar 31, 2016 | $6.00 | $6.39 | $5.97 | $6.22 | 481 471 |
| Mar 30, 2016 | $6.14 | $6.54 | $5.77 | $6.06 | 567 964 |
| Mar 29, 2016 | $5.67 | $6.13 | $5.46 | $6.07 | 526 900 |
| Mar 28, 2016 | $5.97 | $6.05 | $5.55 | $5.74 | 357 000 |
| Mar 24, 2016 | $5.68 | $6.37 | $5.40 | $5.84 | 797 100 |
| Mar 23, 2016 | $6.52 | $6.75 | $5.67 | $5.77 | 848 900 |
| Mar 22, 2016 | $6.14 | $6.70 | $6.02 | $6.52 | 1 038 400 |
| Mar 21, 2016 | $5.35 | $6.51 | $5.35 | $6.27 | 3 145 400 |
| Mar 18, 2016 | $5.04 | $5.27 | $4.84 | $5.17 | 646 700 |
| Mar 17, 2016 | $4.76 | $5.00 | $4.64 | $4.96 | 665 600 |
| Mar 16, 2016 | $4.75 | $4.83 | $4.64 | $4.75 | 610 000 |
| Mar 15, 2016 | $5.02 | $5.03 | $4.54 | $4.67 | 758 400 |
| Mar 14, 2016 | $5.12 | $5.60 | $4.91 | $5.03 | 1 193 100 |
| Mar 11, 2016 | $5.20 | $5.28 | $4.51 | $4.76 | 1 406 100 |
| Mar 10, 2016 | $5.41 | $5.49 | $5.06 | $5.23 | 406 300 |
| Mar 09, 2016 | $5.20 | $5.47 | $5.00 | $5.30 | 278 200 |
| Mar 08, 2016 | $5.47 | $5.75 | $5.02 | $5.13 | 504 100 |
