Skip to main content

Cara Therapeutics (NQ: CARA )

0.8899 +0.0209 (+2.41%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.420 3.450 3.170 3.180 1,964,012 -0.26(-7.56%)
May 30, 2023 3.480 3.480 3.335 3.440 750,486 +0.04(+1.18%)
May 26, 2023 3.270 3.420 3.240 3.400 618,215 +0.12(+3.66%)
May 25, 2023 3.500 3.540 3.249 3.280 815,696 -0.23(-6.55%)
May 24, 2023 3.690 3.690 3.505 3.510 611,812 -0.19(-5.14%)
May 23, 2023 3.710 3.831 3.680 3.700 524,957 -0.01(-0.27%)
May 22, 2023 3.760 3.805 3.670 3.710 666,100 -0.08(-2.11%)
May 19, 2023 3.900 3.930 3.700 3.790 913,302 -0.06(-1.56%)
May 18, 2023 4.200 4.210 3.785 3.850 900,459 -0.35(-8.22%)
May 17, 2023 4.460 4.480 4.170 4.195 945,686 -0.25(-5.73%)
May 16, 2023 4.380 4.670 4.110 4.450 2,710,779 +0.30(+7.23%)
May 15, 2023 4.040 4.165 3.990 4.150 891,351 +0.15(+3.75%)
May 12, 2023 4.050 4.110 3.910 4.000 464,093 -0.03(-0.74%)
May 11, 2023 4.150 4.150 4.000 4.030 385,905 -0.12(-2.89%)
May 10, 2023 4.260 4.290 4.065 4.150 458,182 -0.03(-0.72%)
May 09, 2023 4.250 4.320 4.155 4.180 380,405 -0.10(-2.34%)
May 08, 2023 4.380 4.410 4.235 4.280 406,847 -0.11(-2.51%)
May 05, 2023 4.400 4.420 4.285 4.390 302,434 +0.04(+0.92%)
May 04, 2023 4.200 4.360 4.120 4.350 357,378 +0.14(+3.33%)
May 03, 2023 4.110 4.285 4.078 4.210 394,640 +0.12(+2.93%)
May 02, 2023 4.230 4.310 4.025 4.090 527,577 -0.14(-3.31%)
May 01, 2023 4.200 4.250 4.160 4.230 241,653 +0.03(+0.71%)
Apr 28, 2023 4.060 4.270 4.030 4.200 554,877 +0.15(+3.70%)
Apr 27, 2023 4.010 4.140 3.990 4.050 358,516 +0.05(+1.25%)
Apr 26, 2023 3.930 4.080 3.890 4.000 553,081 +0.07(+1.78%)
Apr 25, 2023 3.960 4.145 3.900 3.930 517,354 -0.07(-1.75%)
Apr 24, 2023 4.100 4.150 3.920 4.000 491,721 -0.10(-2.44%)
Apr 21, 2023 4.090 4.220 4.030 4.100 545,509 +0.03(+0.74%)
Apr 20, 2023 4.190 4.190 4.030 4.070 486,102 -0.13(-3.10%)
Apr 19, 2023 4.220 4.280 4.170 4.200 405,251 -0.06(-1.41%)
Apr 18, 2023 4.480 4.510 4.230 4.260 648,150 -0.17(-3.84%)
Apr 17, 2023 4.260 4.470 4.225 4.430 1,201,370 +0.20(+4.73%)
Apr 14, 2023 4.550 4.560 4.200 4.230 418,520 -0.34(-7.44%)
Apr 13, 2023 4.290 4.610 4.285 4.570 598,675 +0.30(+7.03%)
Apr 12, 2023 4.520 4.590 4.250 4.270 469,624 -0.19(-4.26%)
Apr 11, 2023 4.460 4.610 4.400 4.460 507,027 -0.15(-3.25%)
Apr 10, 2023 4.600 4.620 4.410 4.610 489,394 -0.01(-0.22%)
Apr 06, 2023 4.710 4.750 4.585 4.620 471,053 -0.09(-1.91%)
Apr 05, 2023 4.720 4.960 4.673 4.710 605,490 -0.03(-0.63%)
Apr 04, 2023 4.910 4.950 4.565 4.740 983,569 -0.20(-4.05%)
Apr 03, 2023 4.890 5.035 4.820 4.940 827,341 +0.03(+0.61%)
Mar 31, 2023 4.930 5.060 4.895 4.910 824,252 +0.02(+0.41%)
Mar 30, 2023 5.090 5.200 4.770 4.890 655,073 -0.19(-3.74%)
Mar 29, 2023 4.990 5.120 4.970 5.080 449,072 +0.14(+2.83%)
Mar 28, 2023 5.040 5.120 4.900 4.940 426,515 -0.10(-2.08%)
Mar 27, 2023 4.990 5.190 4.950 5.045 493,493 +0.12(+2.54%)
Mar 24, 2023 5.010 5.090 4.850 4.920 495,138 -0.14(-2.77%)
Mar 23, 2023 5.250 5.330 4.940 5.060 676,088 -0.12(-2.32%)
Mar 22, 2023 5.500 5.500 5.170 5.180 492,975 -0.31(-5.65%)
Mar 21, 2023 5.360 5.535 5.310 5.490 579,705 +0.19(+3.58%)
Mar 20, 2023 5.500 5.525 5.240 5.300 820,512 -0.18(-3.28%)
Mar 17, 2023 5.750 5.760 5.370 5.480 1,447,309 -0.30(-5.19%)
Mar 16, 2023 5.670 5.870 5.510 5.780 536,057 +0.02(+0.35%)
Mar 15, 2023 5.690 5.795 5.432 5.760 1,039,641 -0.01(-0.17%)
Mar 14, 2023 6.060 6.060 5.600 5.770 844,284 -0.06(-1.03%)
Mar 13, 2023 5.930 6.190 5.800 5.830 1,063,028 -0.23(-3.80%)
Mar 10, 2023 6.390 6.500 5.980 6.060 1,029,957 -0.33(-5.16%)
Mar 09, 2023 6.410 6.710 6.240 6.390 1,286,067 -0.02(-0.31%)
Mar 08, 2023 6.190 6.740 6.110 6.410 2,196,633 -0.28(-4.19%)
Mar 07, 2023 7.290 7.650 6.580 6.690 5,733,448 -3.33(-33.23%)
Mar 06, 2023 10.28 10.28 9.860 10.02 682,797 -0.26(-2.53%)
Mar 03, 2023 9.710 10.39 9.560 10.28 513,395 +0.48(+4.90%)
Mar 02, 2023 10.00 10.00 9.745 9.800 296,804 -0.26(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.