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 |
| Mar 07, 2016 | $5.37 | $5.81 | $5.29 | $5.53 | 392 500 |
| Mar 04, 2016 | $5.65 | $5.65 | $5.30 | $5.39 | 387 800 |
| Mar 03, 2016 | $5.86 | $5.95 | $5.32 | $5.64 | 474 000 |
| Mar 02, 2016 | $5.09 | $5.85 | $5.09 | $5.82 | 675 400 |
| Mar 01, 2016 | $5.05 | $5.18 | $4.90 | $5.09 | 687 200 |
| Feb 29, 2016 | $4.55 | $5.23 | $4.54 | $4.92 | 1 202 300 |
| Feb 26, 2016 | $4.35 | $4.97 | $4.26 | $4.76 | 3 691 400 |
| Feb 25, 2016 | $7.13 | $7.21 | $6.76 | $6.91 | 350 700 |
| Feb 24, 2016 | $6.95 | $7.20 | $6.70 | $7.17 | 212 800 |
| Feb 23, 2016 | $7.37 | $7.60 | $6.99 | $6.99 | 312 700 |
| Feb 22, 2016 | $7.66 | $7.84 | $7.38 | $7.41 | 219 800 |
| Feb 19, 2016 | $7.30 | $7.65 | $7.16 | $7.60 | 164 700 |
| Feb 18, 2016 | $8.10 | $8.30 | $7.19 | $7.30 | 473 400 |
| Feb 17, 2016 | $7.52 | $8.12 | $7.31 | $8.07 | 443 600 |
| Feb 16, 2016 | $7.64 | $8.00 | $7.40 | $7.47 | 267 100 |
| Feb 12, 2016 | $7.30 | $7.48 | $6.82 | $7.46 | 310 500 |
| Feb 11, 2016 | $6.94 | $7.36 | $6.78 | $7.21 | 286 000 |
| Feb 10, 2016 | $7.21 | $7.31 | $6.68 | $7.15 | 489 900 |
| Feb 09, 2016 | $6.84 | $7.59 | $6.80 | $7.17 | 320 200 |
| Feb 08, 2016 | $7.75 | $7.75 | $6.51 | $6.95 | 605 400 |
| Feb 05, 2016 | $8.62 | $8.78 | $7.83 | $7.88 | 356 300 |
| Feb 04, 2016 | $8.72 | $9.44 | $8.52 | $8.70 | 243 600 |
| Feb 03, 2016 | $8.71 | $9.05 | $8.26 | $8.82 | 444 300 |
| Feb 02, 2016 | $8.51 | $8.88 | $8.40 | $8.60 | 466 200 |
| Feb 01, 2016 | $9.00 | $9.13 | $8.30 | $8.58 | 843 200 |
