NASDAQ:CARA
Cara Therapeutics Stock Price (Quote)
$0.672
-0.0355 (-5.02%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.631 | $0.96 | Wednesday, 24th Apr 2024 CARA stock ended at $0.672. This is 5.02% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.88% from a day low at $0.661 to a day high of $0.720. |
| 90 days | $0.500 | $1.15 | |
| 52 weeks | $0.500 | $4.67 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $2.66 | $2.77 | $2.61 | $2.67 | 954 826 |
| Jul 07, 2023 | $2.59 | $2.73 | $2.58 | $2.67 | 931 395 |
| Jul 06, 2023 | $2.84 | $2.84 | $2.57 | $2.59 | 1 444 720 |
| Jul 05, 2023 | $2.93 | $3.03 | $2.84 | $2.86 | 1 102 944 |
| Jul 03, 2023 | $2.84 | $2.94 | $2.78 | $2.90 | 1 056 000 |
| Jun 30, 2023 | $2.85 | $2.87 | $2.78 | $2.83 | 1 253 943 |
| Jun 29, 2023 | $3.05 | $3.05 | $2.77 | $2.85 | 3 219 976 |
| Jun 28, 2023 | $3.43 | $3.43 | $3.02 | $3.03 | 2 860 098 |
| Jun 27, 2023 | $3.40 | $4.45 | $3.35 | $3.47 | 15 239 439 |
| Jun 26, 2023 | $3.45 | $3.53 | $3.21 | $3.24 | 1 288 088 |
| Jun 23, 2023 | $3.51 | $3.53 | $3.36 | $3.48 | 1 652 512 |
| Jun 22, 2023 | $3.26 | $3.67 | $3.25 | $3.57 | 1 326 098 |
| Jun 21, 2023 | $3.16 | $3.31 | $3.01 | $3.26 | 1 315 509 |
| Jun 20, 2023 | $3.19 | $3.31 | $3.07 | $3.19 | 2 539 269 |
| Jun 16, 2023 | $3.26 | $3.31 | $3.16 | $3.20 | 8 024 578 |
| Jun 15, 2023 | $3.35 | $3.35 | $3.12 | $3.23 | 1 553 313 |
| Jun 14, 2023 | $3.51 | $3.53 | $3.33 | $3.36 | 1 472 166 |
| Jun 13, 2023 | $3.40 | $3.56 | $3.36 | $3.51 | 915 156 |
| Jun 12, 2023 | $3.37 | $3.55 | $3.27 | $3.40 | 1 078 351 |
| Jun 09, 2023 | $3.28 | $3.38 | $3.19 | $3.36 | 896 201 |
| Jun 08, 2023 | $3.38 | $3.38 | $3.26 | $3.26 | 1 093 321 |
| Jun 07, 2023 | $3.32 | $3.42 | $3.25 | $3.39 | 991 327 |
| Jun 06, 2023 | $3.13 | $3.34 | $3.11 | $3.31 | 1 002 210 |
| Jun 05, 2023 | $2.95 | $3.31 | $2.94 | $3.16 | 1 458 958 |
| Jun 02, 2023 | $3.13 | $3.24 | $2.99 | $3.09 | 1 618 926 |
