NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.752
-0.0036 (-0.477%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.95 | Tuesday, 30th Apr 2024 CARA stock ended at $0.752. This is 0.477% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.18% from a day low at $0.721 to a day high of $0.780. |
| 90 days | $0.515 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $9.53 | $9.83 | $8.78 | $9.00 | 546 500 |
| Jan 28, 2016 | $10.27 | $10.36 | $9.30 | $9.44 | 500 600 |
| Jan 27, 2016 | $10.80 | $11.02 | $10.08 | $10.16 | 205 600 |
| Jan 26, 2016 | $10.93 | $11.07 | $10.02 | $10.83 | 286 800 |
| Jan 25, 2016 | $11.63 | $11.92 | $10.96 | $11.03 | 195 000 |
| Jan 22, 2016 | $11.33 | $11.65 | $10.92 | $11.65 | 268 200 |
| Jan 21, 2016 | $11.43 | $11.76 | $10.91 | $11.01 | 190 800 |
| Jan 20, 2016 | $10.40 | $11.66 | $10.27 | $11.45 | 326 800 |
| Jan 19, 2016 | $11.98 | $12.28 | $10.71 | $10.97 | 372 100 |
| Jan 15, 2016 | $10.54 | $12.19 | $10.50 | $11.95 | 493 100 |
| Jan 14, 2016 | $11.39 | $11.78 | $10.13 | $11.15 | 575 700 |
| Jan 13, 2016 | $13.74 | $13.95 | $11.00 | $11.31 | 542 800 |
| Jan 12, 2016 | $13.68 | $14.24 | $13.25 | $13.52 | 265 000 |
| Jan 11, 2016 | $15.01 | $15.01 | $13.03 | $13.53 | 443 800 |
| Jan 08, 2016 | $15.46 | $16.29 | $14.51 | $14.92 | 469 600 |
| Jan 07, 2016 | $16.43 | $16.55 | $14.95 | $15.04 | 515 500 |
| Jan 06, 2016 | $17.20 | $17.69 | $16.72 | $16.91 | 609 800 |
| Jan 05, 2016 | $16.73 | $17.60 | $16.61 | $17.54 | 358 700 |
